KissMeData/127120/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	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-55	5	-1.57	57910750	16707	154.81	3465	3565	3430	4555	2455	3505	3466.26	0.85	0	-2483	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	590	-7.47	2.11	12	0.10	-462.00	1632.00	4820	20221226	-28.42	2855	20230425	20.84	4510	-23.50	20230503	2855	20.84	20230425	4820	-28.42	20221226	2855	20.84	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
3	20231031	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-45	5	-1.28	54475085	15714	145.61	3465	3565	3430	4555	2455	3505	3466.66	0.85	0	-2483	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	591	-7.49	2.12	12	0.09	-462.00	1632.00	4820	20221226	-28.22	2855	20230425	21.19	4510	-23.28	20230503	2855	21.19	20230425	4820	-28.22	20221226	2855	21.19	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
4	20231031	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-55	5	-1.57	43068070	12419	115.08	3465	3565	3430	4555	2455	3505	3467.92	0.85	0	-1827	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	590	-7.47	2.11	12	0.07	-462.00	1632.00	4820	20221226	-28.42	2855	20230425	20.84	4510	-23.50	20230503	2855	20.84	20230425	4820	-28.42	20221226	2855	20.84	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
5	20231031	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-20	5	-0.57	18869600	5419	50.21	3465	3565	3455	4555	2455	3505	3482.12	0.85	0	-460	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	596	-7.54	2.14	12	0.03	-462.00	1632.00	4820	20221226	-27.70	2855	20230425	22.07	4510	-22.73	20230503	2855	22.07	20230425	4820	-27.70	20221226	2855	22.07	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
6	20231031	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-25	5	-0.71	12429475	3564	33.02	3465	3565	3455	4555	2455	3505	3487.51	0.85	0	-354	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	595	-7.53	2.13	12	0.02	-462.00	1632.00	4820	20221226	-27.80	2855	20230425	21.89	4510	-22.84	20230503	2855	21.89	20230425	4820	-27.80	20221226	2855	21.89	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
7	20231031	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-10	5	-0.29	6807810	1953	18.10	3465	3565	3455	4555	2455	3505	3485.82	0.85	0	-350	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	597	-7.56	2.14	12	0.01	-462.00	1632.00	4820	20221226	-27.49	2855	20230425	22.42	4510	-22.51	20230503	2855	22.42	20230425	4820	-27.49	20221226	2855	22.42	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
8	20231031	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-40	5	-1.14	6800820	1951	18.08	3465	3565	3455	4555	2455	3505	3485.81	0.85	0	-352	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	592	-7.50	2.12	12	0.01	-462.00	1632.00	4820	20221226	-28.11	2855	20230425	21.37	4510	-23.17	20230503	2855	21.37	20230425	4820	-28.11	20221226	2855	21.37	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
9	20231031	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-40	5	-1.14	235220	68	0.63	3465	3465	3455	4555	2455	3505	3459.12	0.85	0	36	3585	3545	3470	3430	3355	3565	3450	85	1050	500	2450	5	1	17093692	592	-7.50	2.12	12	0.00	-462.00	1632.00	4820	20221226	-28.11	2855	20230425	21.37	4510	-23.17	20230503	2855	21.37	20230425	4820	-28.11	20221226	2855	21.37	20230425	0.12	N	127120	500	85 억		145140	N	N	0	N	00	N
10	20231030	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	105	2	3.09	36619000	10690	89.75	3400	3510	3395	4420	2380	3400	3425.54	0.84	0	1584	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	599	-7.59	2.15	12	0.06	-462.00	1632.00	4820	20221226	-27.28	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	4820	-27.28	20221226	2855	22.77	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
11	20231030	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	110	2	3.24	36180875	10565	88.70	3400	3510	3395	4420	2380	3400	3424.60	0.84	0	1584	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	600	-7.60	2.15	12	0.06	-462.00	1632.00	4820	20221226	-27.18	2855	20230425	22.94	4510	-22.17	20230503	2855	22.94	20230425	4820	-27.18	20221226	2855	22.94	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
12	20231030	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	25	2	0.74	28178750	8244	69.21	3400	3505	3395	4420	2380	3400	3418.09	0.84	0	1141	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	585	-7.41	2.10	12	0.05	-462.00	1632.00	4820	20221226	-28.94	2855	20230425	19.96	4510	-24.06	20230503	2855	19.96	20230425	4820	-28.94	20221226	2855	19.96	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
13	20231030	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	30	2	0.88	28038325	8203	68.87	3400	3505	3395	4420	2380	3400	3418.06	0.84	0	1141	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	586	-7.42	2.10	12	0.05	-462.00	1632.00	4820	20221226	-28.84	2855	20230425	20.14	4510	-23.95	20230503	2855	20.14	20230425	4820	-28.84	20221226	2855	20.14	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
14	20231030	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	20	2	0.59	26063175	7627	64.03	3400	3505	3395	4420	2380	3400	3417.22	0.84	0	1088	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	585	-7.40	2.10	12	0.04	-462.00	1632.00	4820	20221226	-29.05	2855	20230425	19.79	4510	-24.17	20230503	2855	19.79	20230425	4820	-29.05	20221226	2855	19.79	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
15	20231030	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	25183195	7370	61.88	3400	3505	3395	4420	2380	3400	3416.99	0.84	0	1092	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	581	-7.36	2.08	12	0.04	-462.00	1632.00	4820	20221226	-29.46	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	4820	-29.46	20221226	2855	19.09	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
16	20231030	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	45	2	1.32	3658660	1056	8.87	3400	3505	3400	4420	2380	3400	3464.64	0.84	0	63	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	589	-7.46	2.11	12	0.01	-462.00	1632.00	4820	20221226	-28.53	2855	20230425	20.67	4510	-23.61	20230503	2855	20.67	20230425	4820	-28.53	20221226	2855	20.67	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
17	20231030	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	55	2	1.62	345395	100	0.84	3400	3455	3400	4420	2380	3400	3453.95	0.84	0	-99	3560	3480	3440	3360	3320	3460	3340	85	1020	500	2380	5	1	17093692	591	-7.48	2.12	12	0.00	-462.00	1632.00	4820	20221226	-28.32	2855	20230425	21.02	4510	-23.39	20230503	2855	21.02	20230425	4820	-28.32	20221226	2855	21.02	20230425	0.12	N	127120	500	85 억		143697	N	N	0	N	00	N
18	20231027	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-90	5	-2.58	41152180	11910	50.36	3490	3520	3400	4535	2445	3490	3455.26	0.86	0	-3404	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	581	-7.36	2.08	12	0.07	-462.00	1632.00	4820	20221226	-29.46	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	4820	-29.46	20221226	2855	19.09	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
19	20231027	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-5	5	-0.14	29253070	8429	35.64	3490	3520	3450	4535	2445	3490	3470.53	0.86	0	-3403	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	596	-7.54	2.14	12	0.05	-462.00	1632.00	4820	20221226	-27.70	2855	20230425	22.07	4510	-22.73	20230503	2855	22.07	20230425	4820	-27.70	20221226	2855	22.07	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
20	20231027	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-30	5	-0.86	23877120	6879	29.09	3490	3520	3450	4535	2445	3490	3471.02	0.86	0	-3100	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	591	-7.49	2.12	12	0.04	-462.00	1632.00	4820	20221226	-28.22	2855	20230425	21.19	4510	-23.28	20230503	2855	21.19	20230425	4820	-28.22	20221226	2855	21.19	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
21	20231027	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-20	5	-0.57	22434220	6462	27.32	3490	3520	3450	4535	2445	3490	3471.71	0.86	0	-2803	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	593	-7.51	2.13	12	0.04	-462.00	1632.00	4820	20221226	-28.01	2855	20230425	21.54	4510	-23.06	20230503	2855	21.54	20230425	4820	-28.01	20221226	2855	21.54	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
22	20231027	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-5	5	-0.14	7075865	2033	8.60	3490	3520	3460	4535	2445	3490	3480.50	0.86	0	-314	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	596	-7.54	2.14	12	0.01	-462.00	1632.00	4820	20221226	-27.70	2855	20230425	22.07	4510	-22.73	20230503	2855	22.07	20230425	4820	-27.70	20221226	2855	22.07	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
23	20231027	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	0	3	0.00	6943425	1995	8.44	3490	3520	3460	4535	2445	3490	3480.41	0.86	0	-313	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	597	-7.55	2.14	12	0.01	-462.00	1632.00	4820	20221226	-27.59	2855	20230425	22.24	4510	-22.62	20230503	2855	22.24	20230425	4820	-27.59	20221226	2855	22.24	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
24	20231027	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-30	5	-0.86	4487245	1289	5.45	3490	3520	3460	4535	2445	3490	3481.18	0.86	0	-359	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	591	-7.49	2.12	12	0.01	-462.00	1632.00	4820	20221226	-28.22	2855	20230425	21.19	4510	-23.28	20230503	2855	21.19	20230425	4820	-28.22	20221226	2855	21.19	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
25	20231027	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	0	3	0.00	3490	1	0.00	3490	3490	3490	4535	2445	3490	3490.00	0.86	0	0	3623	3556	3508	3441	3393	3532	3417	85	1045	500	2440	5	1	17093692	597	-7.55	2.14	12	0.00	-462.00	1632.00	4820	20221226	-27.59	2855	20230425	22.24	4510	-22.62	20230503	2855	22.24	20230425	4820	-27.59	20221226	2855	22.24	20230425	0.12	N	127120	500	85 억		147101	N	N	0	N	00	N
26	20231026	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-110	5	-3.06	82853490	23650	134.12	3555	3575	3460	4680	2520	3600	3503.32	0.88	0	-3137	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	597	-7.55	2.14	12	0.14	-462.00	1632.00	4820	20221226	-27.59	2855	20230425	22.24	4510	-22.62	20230503	2855	22.24	20230425	4820	-27.59	20221226	2855	22.24	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
27	20231026	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-95	5	-2.64	79875490	22792	129.26	3555	3575	3460	4680	2520	3600	3504.54	0.88	0	-2956	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	599	-7.59	2.15	12	0.13	-462.00	1632.00	4820	20221226	-27.28	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	4820	-27.28	20221226	2855	22.77	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
28	20231026	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-110	5	-3.06	56914445	16202	91.88	3555	3575	3490	4680	2520	3600	3512.80	0.88	0	-2919	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	597	-7.55	2.14	12	0.09	-462.00	1632.00	4820	20221226	-27.59	2855	20230425	22.24	4510	-22.62	20230503	2855	22.24	20230425	4820	-27.59	20221226	2855	22.24	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
29	20231026	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-85	5	-2.36	39577595	11248	63.79	3555	3575	3500	4680	2520	3600	3518.63	0.88	0	-2114	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	601	-7.61	2.15	12	0.07	-462.00	1632.00	4820	20221226	-27.07	2855	20230425	23.12	4510	-22.06	20230503	2855	23.12	20230425	4820	-27.07	20221226	2855	23.12	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
30	20231026	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-85	5	-2.36	38486035	10937	62.03	3555	3575	3500	4680	2520	3600	3518.88	0.88	0	-2111	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	601	-7.61	2.15	12	0.06	-462.00	1632.00	4820	20221226	-27.07	2855	20230425	23.12	4510	-22.06	20230503	2855	23.12	20230425	4820	-27.07	20221226	2855	23.12	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
31	20231026	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-90	5	-2.50	23009385	6537	37.07	3555	3575	3500	4680	2520	3600	3519.87	0.88	0	-2064	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	600	-7.60	2.15	12	0.04	-462.00	1632.00	4820	20221226	-27.18	2855	20230425	22.94	4510	-22.17	20230503	2855	22.94	20230425	4820	-27.18	20221226	2855	22.94	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
32	20231026	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-95	5	-2.64	9209915	2621	14.86	3555	3575	3500	4680	2520	3600	3513.89	0.88	0	-1347	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	599	-7.59	2.15	12	0.02	-462.00	1632.00	4820	20221226	-27.28	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	4820	-27.28	20221226	2855	22.77	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
33	20231026	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-100	5	-2.78	585165	166	0.94	3555	3555	3500	4680	2520	3600	3525.09	0.88	0	-44	3743	3671	3603	3531	3463	3637	3497	85	1080	500	2520	5	1	17093692	598	-7.58	2.14	12	0.00	-462.00	1632.00	4820	20221226	-27.39	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	4820	-27.39	20221226	2855	22.59	20230425	0.12	N	127120	500	85 억		150238	N	N	0	N	00	N
34	20231025	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-40	5	-1.10	59522615	16635	84.71	3630	3675	3535	4730	2550	3640	3578.16	0.90	0	-3310	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	615	-7.79	2.21	12	0.10	-462.00	1632.00	4820	20221226	-25.31	2855	20230425	26.09	4510	-20.18	20230503	2855	26.09	20230425	4820	-25.31	20221226	2855	26.09	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
35	20231025	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-100	5	-2.75	44960385	12557	63.94	3630	3675	3535	4730	2550	3640	3580.50	0.90	0	-2789	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	605	-7.66	2.17	12	0.07	-462.00	1632.00	4820	20221226	-26.56	2855	20230425	23.99	4510	-21.51	20230503	2855	23.99	20230425	4820	-26.56	20221226	2855	23.99	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
36	20231025	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-65	5	-1.79	31240280	8706	44.33	3630	3675	3550	4730	2550	3640	3588.36	0.90	0	-2042	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	611	-7.74	2.19	12	0.05	-462.00	1632.00	4820	20221226	-25.83	2855	20230425	25.22	4510	-20.73	20230503	2855	25.22	20230425	4820	-25.83	20221226	2855	25.22	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
37	20231025	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-65	5	-1.79	18957145	5253	26.75	3630	3675	3565	4730	2550	3640	3608.82	0.90	0	-1909	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	611	-7.74	2.19	12	0.03	-462.00	1632.00	4820	20221226	-25.83	2855	20230425	25.22	4510	-20.73	20230503	2855	25.22	20230425	4820	-25.83	20221226	2855	25.22	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
38	20231025	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-50	5	-1.37	18121890	5020	25.56	3630	3675	3565	4730	2550	3640	3609.94	0.90	0	-1903	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	614	-7.77	2.20	12	0.03	-462.00	1632.00	4820	20221226	-25.52	2855	20230425	25.74	4510	-20.40	20230503	2855	25.74	20230425	4820	-25.52	20221226	2855	25.74	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
39	20231025	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-50	5	-1.37	17694680	4901	24.96	3630	3675	3565	4730	2550	3640	3610.42	0.90	0	-1908	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	614	-7.77	2.20	12	0.03	-462.00	1632.00	4820	20221226	-25.52	2855	20230425	25.74	4510	-20.40	20230503	2855	25.74	20230425	4820	-25.52	20221226	2855	25.74	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
40	20231025	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-15	5	-0.41	9626540	2665	13.57	3630	3675	3565	4730	2550	3640	3612.21	0.90	0	-1905	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	620	-7.85	2.22	12	0.02	-462.00	1632.00	4820	20221226	-24.79	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	4820	-24.79	20221226	2855	26.97	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
41	20231025	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-35	5	-0.96	97955	27	0.14	3630	3630	3605	4730	2550	3640	3627.96	0.90	0	-3	3793	3716	3593	3516	3393	3755	3555	85	1090	500	2540	5	1	17093692	616	-7.80	2.21	12	0.00	-462.00	1632.00	4820	20221226	-25.21	2855	20230425	26.27	4510	-20.07	20230503	2855	26.27	20230425	4820	-25.21	20221226	2855	26.27	20230425	0.12	N	127120	500	85 억		153528	N	N	0	N	00	N
42	20231024	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-25	5	-0.68	69496090	19618	158.52	3630	3670	3470	4760	2570	3665	3542.47	0.89	0	995	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	622	-7.88	2.23	12	0.11	-462.00	1632.00	4820	20221226	-24.48	2855	20230425	27.50	4510	-19.29	20230503	2855	27.50	20230425	4820	-24.48	20221226	2855	27.50	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
43	20231024	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-30	5	-0.82	60206810	17037	137.66	3630	3670	3470	4760	2570	3665	3533.89	0.89	0	1186	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	621	-7.87	2.23	12	0.10	-462.00	1632.00	4820	20221226	-24.59	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	4820	-24.59	20221226	2855	27.32	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
44	20231024	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-115	5	-3.14	49506650	14038	113.43	3630	3670	3470	4760	2570	3665	3526.62	0.89	0	1750	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	607	-7.68	2.18	12	0.08	-462.00	1632.00	4820	20221226	-26.35	2855	20230425	24.34	4510	-21.29	20230503	2855	24.34	20230425	4820	-26.35	20221226	2855	24.34	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
45	20231024	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-125	5	-3.41	32980080	9357	75.61	3630	3670	3470	4760	2570	3665	3524.64	0.89	0	606	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	605	-7.66	2.17	12	0.05	-462.00	1632.00	4820	20221226	-26.56	2855	20230425	23.99	4510	-21.51	20230503	2855	23.99	20230425	4820	-26.56	20221226	2855	23.99	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
46	20231024	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-135	5	-3.68	25817970	7322	59.16	3630	3670	3470	4760	2570	3665	3526.08	0.89	0	569	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	603	-7.64	2.16	12	0.04	-462.00	1632.00	4820	20221226	-26.76	2855	20230425	23.64	4510	-21.73	20230503	2855	23.64	20230425	4820	-26.76	20221226	2855	23.64	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
47	20231024	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-155	5	-4.23	19433910	5505	44.48	3630	3670	3470	4760	2570	3665	3530.23	0.89	0	597	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	600	-7.60	2.15	12	0.03	-462.00	1632.00	4820	20221226	-27.18	2855	20230425	22.94	4510	-22.17	20230503	2855	22.94	20230425	4820	-27.18	20221226	2855	22.94	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
48	20231024	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-55	5	-1.50	10080985	2855	23.07	3630	3670	3470	4760	2570	3665	3530.99	0.89	0	-350	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	617	-7.81	2.21	12	0.02	-462.00	1632.00	4820	20221226	-25.10	2855	20230425	26.44	4510	-19.96	20230503	2855	26.44	20230425	4820	-25.10	20221226	2855	26.44	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
49	20231024	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	5	2	0.14	159665	44	0.36	3630	3670	3625	4760	2570	3665	3628.75	0.89	0	-40	3778	3721	3613	3556	3448	3750	3585	85	1095	500	2560	5	1	17093692	627	-7.94	2.25	12	0.00	-462.00	1632.00	4820	20221226	-23.86	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	4820	-23.86	20221226	2855	28.55	20230425	0.12	N	127120	500	85 억		152533	N	N	0	N	00	N
50	20231023	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	55	2	1.52	43920485	12376	35.15	3520	3670	3505	4690	2530	3610	3548.84	0.89	0	-373	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	626	-7.93	2.25	12	0.07	-462.00	1632.00	4820	20221226	-23.96	2855	20230425	28.37	4510	-18.74	20230503	2855	28.37	20230425	4820	-23.96	20221226	2855	28.37	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
51	20231023	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-65	5	-1.80	42419225	11966	33.98	3520	3635	3505	4690	2530	3610	3544.98	0.89	0	-284	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	606	-7.67	2.17	12	0.07	-462.00	1632.00	4820	20221226	-26.45	2855	20230425	24.17	4510	-21.40	20230503	2855	24.17	20230425	4820	-26.45	20221226	2855	24.17	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
52	20231023	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-70	5	-1.94	38436960	10840	30.79	3520	3635	3505	4690	2530	3610	3545.85	0.89	0	-316	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	605	-7.66	2.17	12	0.06	-462.00	1632.00	4820	20221226	-26.56	2855	20230425	23.99	4510	-21.51	20230503	2855	23.99	20230425	4820	-26.56	20221226	2855	23.99	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
53	20231023	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-75	5	-2.08	32725990	9226	26.20	3520	3635	3505	4690	2530	3610	3547.15	0.89	0	290	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	604	-7.65	2.17	12	0.05	-462.00	1632.00	4820	20221226	-26.66	2855	20230425	23.82	4510	-21.62	20230503	2855	23.82	20230425	4820	-26.66	20221226	2855	23.82	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
54	20231023	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-50	5	-1.39	21490255	6056	17.20	3520	3635	3505	4690	2530	3610	3548.59	0.89	0	186	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	609	-7.71	2.18	12	0.04	-462.00	1632.00	4820	20221226	-26.14	2855	20230425	24.69	4510	-21.06	20230503	2855	24.69	20230425	4820	-26.14	20221226	2855	24.69	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
55	20231023	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-30	5	-0.83	14982230	4231	12.02	3520	3635	3505	4690	2530	3610	3541.06	0.89	0	30	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	612	-7.75	2.19	12	0.02	-462.00	1632.00	4820	20221226	-25.73	2855	20230425	25.39	4510	-20.62	20230503	2855	25.39	20230425	4820	-25.73	20221226	2855	25.39	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
56	20231023	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-60	5	-1.66	14967805	4227	12.01	3520	3610	3505	4690	2530	3610	3541.00	0.89	0	30	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	607	-7.68	2.18	12	0.02	-462.00	1632.00	4820	20221226	-26.35	2855	20230425	24.34	4510	-21.29	20230503	2855	24.34	20230425	4820	-26.35	20221226	2855	24.34	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
57	20231023	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-105	5	-2.91	3351905	955	2.71	3520	3520	3505	4690	2530	3610	3509.85	0.89	0	0	3730	3670	3610	3550	3490	3640	3520	85	1080	500	2520	5	1	17093692	599	-7.59	2.15	12	0.01	-462.00	1632.00	4820	20221226	-27.28	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	4820	-27.28	20221226	2855	22.77	20230425	0.12	N	127120	500	85 억		152886	N	N	0	N	00	N
58	20231020	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-40	5	-1.10	126607690	35210	115.36	3650	3670	3550	4745	2555	3650	3595.79	0.91	0	-3497	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	617	-7.81	2.21	12	0.21	-462.00	1632.00	4820	20221226	-25.10	2855	20230425	26.44	4510	-19.96	20230503	2855	26.44	20230425	4820	-25.10	20221226	2855	26.44	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
59	20231020	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-35	5	-0.96	125809825	34989	114.64	3650	3670	3550	4745	2555	3650	3595.70	0.91	0	-3495	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	618	-7.82	2.22	12	0.20	-462.00	1632.00	4820	20221226	-25.00	2855	20230425	26.62	4510	-19.84	20230503	2855	26.62	20230425	4820	-25.00	20221226	2855	26.62	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
60	20231020	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-30	5	-0.82	117194765	32601	106.81	3650	3670	3550	4745	2555	3650	3594.82	0.91	0	-3475	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	619	-7.84	2.22	12	0.19	-462.00	1632.00	4820	20221226	-24.90	2855	20230425	26.80	4510	-19.73	20230503	2855	26.80	20230425	4820	-24.90	20221226	2855	26.80	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
61	20231020	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-70	5	-1.92	104769545	29114	95.39	3650	3670	3560	4745	2555	3650	3598.60	0.91	0	-3768	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	612	-7.75	2.19	12	0.17	-462.00	1632.00	4820	20221226	-25.73	2855	20230425	25.39	4510	-20.62	20230503	2855	25.39	20230425	4820	-25.73	20221226	2855	25.39	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
62	20231020	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-70	5	-1.92	95733065	26583	87.10	3650	3670	3570	4745	2555	3650	3601.29	0.91	0	-3450	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	612	-7.75	2.19	12	0.16	-462.00	1632.00	4820	20221226	-25.73	2855	20230425	25.39	4510	-20.62	20230503	2855	25.39	20230425	4820	-25.73	20221226	2855	25.39	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
63	20231020	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-60	5	-1.64	71247065	19732	64.65	3650	3670	3575	4745	2555	3650	3610.74	0.91	0	-2838	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	614	-7.77	2.20	12	0.12	-462.00	1632.00	4820	20221226	-25.52	2855	20230425	25.74	4510	-20.40	20230503	2855	25.74	20230425	4820	-25.52	20221226	2855	25.74	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
64	20231020	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-75	5	-2.05	64452000	17833	58.43	3650	3670	3575	4745	2555	3650	3614.20	0.91	0	-2982	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	611	-7.74	2.19	12	0.10	-462.00	1632.00	4820	20221226	-25.83	2855	20230425	25.22	4510	-20.73	20230503	2855	25.22	20230425	4820	-25.83	20221226	2855	25.22	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
65	20231020	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	0	3	0.00	0	0	0.00	0	0	0	4745	2555	3650	0.00	0.91	0	0	3770	3710	3655	3595	3540	3682	3567	85	1095	500	2550	5	1	17093692	624	-7.90	2.24	12	0.00	-462.00	1632.00	4820	20221226	-24.27	2855	20230425	27.85	4510	-19.07	20230503	2855	27.85	20230425	4820	-24.27	20221226	2855	27.85	20230425	0.12	N	127120	500	85 억		156383	N	N	0	N	00	N
66	20231019	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-95	5	-2.54	110465935	30521	114.30	3715	3715	3600	4865	2625	3745	3619.34	0.92	0	-1915	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	624	-7.90	2.24	12	0.18	-462.00	1632.00	4820	20221226	-24.27	2855	20230425	27.85	4510	-19.07	20230503	2855	27.85	20230425	4820	-24.27	20221226	2855	27.85	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
67	20231019	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-120	5	-3.20	55360150	15254	57.13	3715	3715	3600	4865	2625	3745	3629.22	0.92	0	-1246	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	620	-7.85	2.22	12	0.09	-462.00	1632.00	4820	20221226	-24.79	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	4820	-24.79	20221226	2855	26.97	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
68	20231019	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-140	5	-3.74	50402690	13883	51.99	3715	3715	3600	4865	2625	3745	3630.53	0.92	0	-1252	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	616	-7.80	2.21	12	0.08	-462.00	1632.00	4820	20221226	-25.21	2855	20230425	26.27	4510	-20.07	20230503	2855	26.27	20230425	4820	-25.21	20221226	2855	26.27	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
69	20231019	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-105	5	-2.80	15798685	4323	16.19	3715	3715	3620	4865	2625	3745	3654.57	0.92	0	-2115	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	622	-7.88	2.23	12	0.03	-462.00	1632.00	4820	20221226	-24.48	2855	20230425	27.50	4510	-19.29	20230503	2855	27.50	20230425	4820	-24.48	20221226	2855	27.50	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
70	20231019	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-80	5	-2.14	14698840	4021	15.06	3715	3715	3620	4865	2625	3745	3655.52	0.92	0	-2115	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	626	-7.93	2.25	12	0.02	-462.00	1632.00	4820	20221226	-23.96	2855	20230425	28.37	4510	-18.74	20230503	2855	28.37	20230425	4820	-23.96	20221226	2855	28.37	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
71	20231019	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-95	5	-2.54	12726425	3483	13.04	3715	3715	3620	4865	2625	3745	3653.87	0.92	0	-1689	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	624	-7.90	2.24	12	0.02	-462.00	1632.00	4820	20221226	-24.27	2855	20230425	27.85	4510	-19.07	20230503	2855	27.85	20230425	4820	-24.27	20221226	2855	27.85	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
72	20231019	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-100	5	-2.67	9374025	2572	9.63	3715	3715	3620	4865	2625	3745	3644.64	0.92	0	-1481	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	623	-7.89	2.23	12	0.02	-462.00	1632.00	4820	20221226	-24.38	2855	20230425	27.67	4510	-19.18	20230503	2855	27.67	20230425	4820	-24.38	20221226	2855	27.67	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
73	20231019	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-60	5	-1.60	14800	4	0.01	3715	3715	3685	4865	2625	3745	3700.00	0.92	0	-3	3865	3805	3730	3670	3595	3767	3632	85	1120	500	2620	5	1	17093692	630	-7.98	2.26	12	0.00	-462.00	1632.00	4820	20221226	-23.55	2855	20230425	29.07	4510	-18.29	20230503	2855	29.07	20230425	4820	-23.55	20221226	2855	29.07	20230425	0.12	N	127120	500	85 억		158080	N	N	0	N	00	N
74	20231018	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-25	5	-0.66	98767995	26702	85.27	3750	3790	3655	4900	2640	3770	3698.90	0.92	0	461	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	640	-8.11	2.29	12	0.16	-462.00	1632.00	4820	20221226	-22.30	2855	20230425	31.17	4510	-16.96	20230503	2855	31.17	20230425	4820	-22.30	20221226	2855	31.17	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
75	20231018	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-85	5	-2.25	75362950	20345	64.97	3750	3790	3670	4900	2640	3770	3704.25	0.92	0	-1612	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	630	-7.98	2.26	12	0.12	-462.00	1632.00	4820	20221226	-23.55	2855	20230425	29.07	4510	-18.29	20230503	2855	29.07	20230425	4820	-23.55	20221226	2855	29.07	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
76	20231018	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-100	5	-2.65	70194775	18940	60.49	3750	3790	3670	4900	2640	3770	3706.17	0.92	0	-1704	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	627	-7.94	2.25	12	0.11	-462.00	1632.00	4820	20221226	-23.86	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	4820	-23.86	20221226	2855	28.55	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
77	20231018	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-75	5	-1.99	49148075	13210	42.19	3750	3790	3675	4900	2640	3770	3720.52	0.92	0	-1678	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	632	-8.00	2.26	12	0.08	-462.00	1632.00	4820	20221226	-23.34	2855	20230425	29.42	4510	-18.07	20230503	2855	29.42	20230425	4820	-23.34	20221226	2855	29.42	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
78	20231018	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-95	5	-2.52	43392990	11644	37.19	3750	3790	3675	4900	2640	3770	3726.64	0.92	0	-1645	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	628	-7.95	2.25	12	0.07	-462.00	1632.00	4820	20221226	-23.76	2855	20230425	28.72	4510	-18.51	20230503	2855	28.72	20230425	4820	-23.76	20221226	2855	28.72	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
79	20231018	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-50	5	-1.33	26503030	7084	22.62	3750	3790	3715	4900	2640	3770	3741.25	0.92	0	145	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	636	-8.05	2.28	12	0.04	-462.00	1632.00	4820	20221226	-22.82	2855	20230425	30.30	4510	-17.52	20230503	2855	30.30	20230425	4820	-22.82	20221226	2855	30.30	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
80	20231018	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-15	5	-0.40	8163655	2173	6.94	3750	3790	3750	4900	2640	3770	3756.86	0.92	0	5	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	642	-8.13	2.30	12	0.01	-462.00	1632.00	4820	20221226	-22.10	2855	20230425	31.52	4510	-16.74	20230503	2855	31.52	20230425	4820	-22.10	20221226	2855	31.52	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
81	20231018	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-20	5	-0.53	33750	9	0.03	3750	3750	3750	4900	2640	3770	3750.00	0.92	0	-1	3950	3860	3785	3695	3620	3905	3740	85	1130	500	2630	5	1	17093692	641	-8.12	2.30	12	0.00	-462.00	1632.00	4820	20221226	-22.20	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	4820	-22.20	20221226	2855	31.35	20230425	0.12	N	127120	500	85 억		157615	N	N	0	N	00	N
82	20231017	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-5	5	-0.13	117907175	31313	96.60	3710	3875	3710	4905	2645	3775	3765.44	0.91	0	849	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	644	-8.16	2.31	12	0.18	-462.00	1632.00	4820	20221226	-21.78	2855	20230425	32.05	4510	-16.41	20230503	2855	32.05	20230425	4820	-21.78	20221226	2855	32.05	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
83	20231017	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-20	5	-0.53	105402090	27971	86.29	3710	3875	3710	4905	2645	3775	3768.26	0.91	0	849	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	642	-8.13	2.30	12	0.16	-462.00	1632.00	4820	20221226	-22.10	2855	20230425	31.52	4510	-16.74	20230503	2855	31.52	20230425	4820	-22.10	20221226	2855	31.52	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
84	20231017	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-25	5	-0.66	74173040	19661	60.65	3710	3875	3710	4905	2645	3775	3772.60	0.91	0	205	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	641	-8.12	2.30	12	0.12	-462.00	1632.00	4820	20221226	-22.20	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	4820	-22.20	20221226	2855	31.35	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
85	20231017	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-40	5	-1.06	54597910	14456	44.60	3710	3875	3710	4905	2645	3775	3776.83	0.91	0	1167	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	638	-8.08	2.29	12	0.08	-462.00	1632.00	4820	20221226	-22.51	2855	20230425	30.82	4510	-17.18	20230503	2855	30.82	20230425	4820	-22.51	20221226	2855	30.82	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
86	20231017	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-15	5	-0.40	43300580	11445	35.31	3710	3875	3710	4905	2645	3775	3783.36	0.91	0	733	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	643	-8.14	2.30	12	0.07	-462.00	1632.00	4820	20221226	-21.99	2855	20230425	31.70	4510	-16.63	20230503	2855	31.70	20230425	4820	-21.99	20221226	2855	31.70	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
87	20231017	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-5	5	-0.13	38717775	10229	31.56	3710	3875	3710	4905	2645	3775	3785.10	0.91	0	735	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	644	-8.16	2.31	12	0.06	-462.00	1632.00	4820	20221226	-21.78	2855	20230425	32.05	4510	-16.41	20230503	2855	32.05	20230425	4820	-21.78	20221226	2855	32.05	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
88	20231017	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	20	2	0.53	25905965	6839	21.10	3710	3875	3710	4905	2645	3775	3787.98	0.91	0	563	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	649	-8.21	2.33	12	0.04	-462.00	1632.00	4820	20221226	-21.27	2855	20230425	32.92	4510	-15.85	20230503	2855	32.92	20230425	4820	-21.27	20221226	2855	32.92	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
89	20231017	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	100	2	2.65	6008865	1612	4.97	3710	3875	3710	4905	2645	3775	3727.58	0.91	0	46	3858	3816	3788	3746	3718	3802	3732	85	1130	500	2640	5	1	17093692	662	-8.39	2.37	12	0.01	-462.00	1632.00	4820	20221226	-19.61	2855	20230425	35.73	4510	-14.08	20230503	2855	35.73	20230425	4820	-19.61	20221226	2855	35.73	20230425	0.12	N	127120	500	85 억		156156	N	N	0	N	00	N
90	20231016	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-55	5	-1.44	122466880	32416	208.92	3830	3830	3760	4975	2685	3830	3777.98	0.93	0	-2203	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	645	-8.17	2.31	12	0.19	-462.00	1632.00	4820	20221226	-21.68	2855	20230425	32.22	4510	-16.30	20230503	2855	32.22	20230425	4820	-21.68	20221226	2855	32.22	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
91	20231016	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-55	5	-1.44	121270605	32099	206.88	3830	3830	3760	4975	2685	3830	3778.02	0.93	0	-2210	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	645	-8.17	2.31	12	0.19	-462.00	1632.00	4820	20221226	-21.68	2855	20230425	32.22	4510	-16.30	20230503	2855	32.22	20230425	4820	-21.68	20221226	2855	32.22	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
92	20231016	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-40	5	-1.04	99334980	26298	169.49	3830	3830	3760	4975	2685	3830	3777.28	0.93	0	-2840	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	648	-8.20	2.32	12	0.15	-462.00	1632.00	4820	20221226	-21.37	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	4820	-21.37	20221226	2855	32.75	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
93	20231016	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-70	5	-1.83	76595450	20296	130.81	3830	3830	3760	4975	2685	3830	3773.92	0.93	0	-2840	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	643	-8.14	2.30	12	0.12	-462.00	1632.00	4820	20221226	-21.99	2855	20230425	31.70	4510	-16.63	20230503	2855	31.70	20230425	4820	-21.99	20221226	2855	31.70	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
94	20231016	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-70	5	-1.83	50955565	13478	86.87	3830	3830	3760	4975	2685	3830	3780.65	0.93	0	-2840	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	643	-8.14	2.30	12	0.08	-462.00	1632.00	4820	20221226	-21.99	2855	20230425	31.70	4510	-16.63	20230503	2855	31.70	20230425	4820	-21.99	20221226	2855	31.70	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
95	20231016	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-60	5	-1.57	48428830	12806	82.53	3830	3830	3765	4975	2685	3830	3781.73	0.93	0	-2840	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	644	-8.16	2.31	12	0.07	-462.00	1632.00	4820	20221226	-21.78	2855	20230425	32.05	4510	-16.41	20230503	2855	32.05	20230425	4820	-21.78	20221226	2855	32.05	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
96	20231016	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-20	5	-0.52	27437635	7241	46.67	3830	3830	3770	4975	2685	3830	3789.21	0.93	0	-1016	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	651	-8.25	2.33	12	0.04	-462.00	1632.00	4820	20221226	-20.95	2855	20230425	33.45	4510	-15.52	20230503	2855	33.45	20230425	4820	-20.95	20221226	2855	33.45	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
97	20231016	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-40	5	-1.04	4432890	1167	7.52	3830	3830	3790	4975	2685	3830	3798.53	0.93	0	-92	3990	3910	3870	3790	3750	3890	3770	85	1145	500	2680	5	1	17093692	648	-8.20	2.32	12	0.01	-462.00	1632.00	4820	20221226	-21.37	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	4820	-21.37	20221226	2855	32.75	20230425	0.12	N	127120	500	85 억		158359	N	N	0	N	00	N
98	20231012	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	115	2	3.03	190143265	48713	130.82	3805	3960	3780	4930	2660	3795	3903.34	0.88	0	10946	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	668	-8.46	2.40	12	0.28	-462.00	1632.00	4820	20221226	-18.88	2855	20230425	36.95	4510	-13.30	20230503	2855	36.95	20230425	4820	-18.88	20221226	2855	36.95	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
99	20231012	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	45	2	1.19	184529040	47261	126.92	3805	3960	3780	4930	2660	3795	3904.47	0.88	0	10191	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	656	-8.31	2.35	12	0.28	-462.00	1632.00	4820	20221226	-20.33	2855	20230425	34.50	4510	-14.86	20230503	2855	34.50	20230425	4820	-20.33	20221226	2855	34.50	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
100	20231012	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	70	2	1.84	174036840	44533	119.59	3805	3960	3780	4930	2660	3795	3908.04	0.88	0	8456	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	661	-8.37	2.37	12	0.26	-462.00	1632.00	4820	20221226	-19.81	2855	20230425	35.38	4510	-14.30	20230503	2855	35.38	20230425	4820	-19.81	20221226	2855	35.38	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
101	20231012	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	85	2	2.24	160197465	40951	109.97	3805	3960	3780	4930	2660	3795	3911.93	0.88	0	8201	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	663	-8.40	2.38	12	0.24	-462.00	1632.00	4820	20221226	-19.50	2855	20230425	35.90	4510	-13.97	20230503	2855	35.90	20230425	4820	-19.50	20221226	2855	35.90	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
102	20231012	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	115	2	3.03	156126165	39907	107.17	3805	3960	3780	4930	2660	3795	3912.25	0.88	0	7863	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	668	-8.46	2.40	12	0.23	-462.00	1632.00	4820	20221226	-18.88	2855	20230425	36.95	4510	-13.30	20230503	2855	36.95	20230425	4820	-18.88	20221226	2855	36.95	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
103	20231012	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	135	2	3.56	77108880	19819	53.22	3805	3960	3780	4930	2660	3795	3890.65	0.88	0	7229	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	672	-8.51	2.41	12	0.12	-462.00	1632.00	4820	20221226	-18.46	2855	20230425	37.65	4510	-12.86	20230503	2855	37.65	20230425	4820	-18.46	20221226	2855	37.65	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
104	20231012	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	135	2	3.56	52827270	13641	36.63	3805	3930	3780	4930	2660	3795	3872.68	0.88	0	7018	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	672	-8.51	2.41	12	0.08	-462.00	1632.00	4820	20221226	-18.46	2855	20230425	37.65	4510	-12.86	20230503	2855	37.65	20230425	4820	-18.46	20221226	2855	37.65	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
105	20231012	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	60	2	1.58	3398615	884	2.37	3805	3855	3780	4930	2660	3795	3844.59	0.88	0	21	3931	3862	3786	3717	3641	3897	3752	85	1135	500	2650	5	1	17093692	659	-8.34	2.36	12	0.01	-462.00	1632.00	4820	20221226	-20.02	2855	20230425	35.03	4510	-14.52	20230503	2855	35.03	20230425	4820	-20.02	20221226	2855	35.03	20230425	0.12	N	127120	500	85 억		151245	N	N	0	N	00	N
106	20231011	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	80	2	2.15	140815215	37237	142.89	3725	3855	3710	4825	2605	3715	3781.59	0.81	0	13635	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	649	-8.21	2.33	12	0.22	-462.00	1632.00	4820	20221226	-21.27	2855	20230425	32.92	4510	-15.85	20230503	2855	32.92	20230425	4820	-21.27	20221226	2855	32.92	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
107	20231011	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	100	2	2.69	129942135	34373	131.90	3725	3855	3710	4825	2605	3715	3780.35	0.81	0	12747	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	652	-8.26	2.34	12	0.20	-462.00	1632.00	4820	20221226	-20.85	2855	20230425	33.63	4510	-15.41	20230503	2855	33.63	20230425	4820	-20.85	20221226	2855	33.63	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
108	20231011	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	105	2	2.83	114052505	30193	115.86	3725	3855	3710	4825	2605	3715	3777.45	0.81	0	9746	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	653	-8.27	2.34	12	0.18	-462.00	1632.00	4820	20221226	-20.75	2855	20230425	33.80	4510	-15.30	20230503	2855	33.80	20230425	4820	-20.75	20221226	2855	33.80	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
109	20231011	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	50	2	1.35	65011860	17302	66.39	3725	3855	3710	4825	2605	3715	3757.48	0.81	0	5658	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	644	-8.15	2.31	12	0.10	-462.00	1632.00	4820	20221226	-21.89	2855	20230425	31.87	4510	-16.52	20230503	2855	31.87	20230425	4820	-21.89	20221226	2855	31.87	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
110	20231011	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	65	2	1.75	41195635	11010	42.25	3725	3855	3710	4825	2605	3715	3741.66	0.81	0	5212	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	646	-8.18	2.32	12	0.06	-462.00	1632.00	4820	20221226	-21.58	2855	20230425	32.40	4510	-16.19	20230503	2855	32.40	20230425	4820	-21.58	20221226	2855	32.40	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
111	20231011	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	35	2	0.94	35973185	9622	36.92	3725	3855	3710	4825	2605	3715	3738.64	0.81	0	4087	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	641	-8.12	2.30	12	0.06	-462.00	1632.00	4820	20221226	-22.20	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	4820	-22.20	20221226	2855	31.35	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
112	20231011	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	15	2	0.40	23987975	6411	24.60	3725	3855	3710	4825	2605	3715	3741.69	0.81	0	1958	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	638	-8.07	2.29	12	0.04	-462.00	1632.00	4820	20221226	-22.61	2855	20230425	30.65	4510	-17.29	20230503	2855	30.65	20230425	4820	-22.61	20221226	2855	30.65	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
113	20231011	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	35	2	0.94	90380	24	0.09	3725	3855	3725	4825	2605	3715	3765.83	0.81	0	11	3905	3810	3720	3625	3535	3857	3672	85	1110	500	2600	5	1	17093692	641	-8.12	2.30	12	0.00	-462.00	1632.00	4820	20221226	-22.20	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	4820	-22.20	20221226	2855	31.35	20230425	0.12	N	127120	500	85 억		137732	N	N	0	N	00	N
114	20231010	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	35	2	0.95	97694825	26060	78.31	3645	3815	3630	4780	2580	3680	3748.84	0.77	0	5008	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	635	-8.04	2.28	12	0.15	-462.00	1632.00	4820	20221226	-22.93	2855	20230425	30.12	4510	-17.63	20230503	2855	30.12	20230425	4820	-22.93	20221226	2855	30.12	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
115	20231010	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	40	2	1.09	93291265	24875	74.75	3645	3815	3630	4780	2580	3680	3750.40	0.77	0	4991	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	636	-8.05	2.28	12	0.15	-462.00	1632.00	4820	20221226	-22.82	2855	20230425	30.30	4510	-17.52	20230503	2855	30.30	20230425	4820	-22.82	20221226	2855	30.30	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
116	20231010	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	55	2	1.49	85513385	22786	68.48	3645	3815	3630	4780	2580	3680	3752.89	0.77	0	5001	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	638	-8.08	2.29	12	0.13	-462.00	1632.00	4820	20221226	-22.51	2855	20230425	30.82	4510	-17.18	20230503	2855	30.82	20230425	4820	-22.51	20221226	2855	30.82	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
117	20231010	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	45	2	1.22	74078970	19728	59.29	3645	3815	3630	4780	2580	3680	3755.02	0.77	0	5055	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	637	-8.06	2.28	12	0.12	-462.00	1632.00	4820	20221226	-22.72	2855	20230425	30.47	4510	-17.41	20230503	2855	30.47	20230425	4820	-22.72	20221226	2855	30.47	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
118	20231010	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	45	2	1.22	63922000	17004	51.10	3645	3815	3630	4780	2580	3680	3759.23	0.77	0	4051	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	637	-8.06	2.28	12	0.10	-462.00	1632.00	4820	20221226	-22.72	2855	20230425	30.47	4510	-17.41	20230503	2855	30.47	20230425	4820	-22.72	20221226	2855	30.47	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
119	20231010	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	55	2	1.49	35661980	9435	28.35	3645	3815	3630	4780	2580	3680	3779.75	0.77	0	-440	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	638	-8.08	2.29	12	0.06	-462.00	1632.00	4820	20221226	-22.51	2855	20230425	30.82	4510	-17.18	20230503	2855	30.82	20230425	4820	-22.51	20221226	2855	30.82	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
120	20231010	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	110	2	2.99	29080790	7679	23.08	3645	3815	3630	4780	2580	3680	3787.05	0.77	0	-935	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	648	-8.20	2.32	12	0.04	-462.00	1632.00	4820	20221226	-21.37	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	4820	-21.37	20221226	2855	32.75	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
121	20231010	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	5	2	0.14	972175	266	0.80	3645	3685	3630	4780	2580	3680	3654.79	0.77	0	257	3773	3726	3653	3606	3533	3750	3630	85	1100	500	2570	5	1	17093692	630	-7.98	2.26	12	0.00	-462.00	1632.00	4820	20221226	-23.55	2855	20230425	29.07	4510	-18.29	20230503	2855	29.07	20230425	4820	-23.55	20221226	2855	29.07	20230425	0.12	N	127120	500	85 억		132223	N	N	0	N	00	N
122	20231006	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	75	2	2.08	120960940	33276	42.59	3645	3700	3580	4685	2525	3605	3635.08	0.72	0	8808	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	629	-7.97	2.25	12	0.19	-462.00	1632.00	4820	20221226	-23.65	2855	20230425	28.90	4510	-18.40	20230503	2855	28.90	20230425	4820	-23.65	20221226	2855	28.90	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N
123	20231006	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	70	2	1.94	119503895	32880	42.08	3645	3700	3580	4685	2525	3605	3634.55	0.72	0	8808	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	628	-7.95	2.25	12	0.19	-462.00	1632.00	4820	20221226	-23.76	2855	20230425	28.72	4510	-18.51	20230503	2855	28.72	20230425	4820	-23.76	20221226	2855	28.72	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N
124	20231006	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	45	2	1.25	99710490	27517	35.22	3645	3650	3580	4685	2525	3605	3623.60	0.72	0	5878	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	624	-7.90	2.24	12	0.16	-462.00	1632.00	4820	20221226	-24.27	2855	20230425	27.85	4510	-19.07	20230503	2855	27.85	20230425	4820	-24.27	20221226	2855	27.85	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N
125	20231006	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	30	2	0.83	66739370	18467	23.64	3645	3645	3580	4685	2525	3605	3613.98	0.72	0	922	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	621	-7.87	2.23	12	0.11	-462.00	1632.00	4820	20221226	-24.59	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	4820	-24.59	20221226	2855	27.32	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N
126	20231006	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	20	2	0.55	43344935	12023	15.39	3645	3645	3580	4685	2525	3605	3605.17	0.72	0	444	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	620	-7.85	2.22	12	0.07	-462.00	1632.00	4820	20221226	-24.79	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	4820	-24.79	20221226	2855	26.97	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N
127	20231006	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	25	2	0.69	30043150	8354	10.69	3645	3645	3580	4685	2525	3605	3596.26	0.72	0	798	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	621	-7.86	2.22	12	0.05	-462.00	1632.00	4820	20221226	-24.69	2855	20230425	27.15	4510	-19.51	20230503	2855	27.15	20230425	4820	-24.69	20221226	2855	27.15	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N
128	20231006	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	20	2	0.55	28813520	8016	10.26	3645	3645	3580	4685	2525	3605	3594.50	0.72	0	914	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	620	-7.85	2.22	12	0.05	-462.00	1632.00	4820	20221226	-24.79	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	4820	-24.79	20221226	2855	26.97	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N
129	20231006	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	40	2	1.11	688905	189	0.24	3645	3645	3645	4685	2525	3605	3645.00	0.72	0	161	3808	3706	3648	3546	3488	3677	3517	85	1080	500	2520	5	1	17093692	623	-7.89	2.23	12	0.00	-462.00	1632.00	4820	20221226	-24.38	2855	20230425	27.67	4510	-19.18	20230503	2855	27.67	20230425	4820	-24.38	20221226	2855	27.67	20230425	0.12	N	127120	500	85 억		122686	N	N	0	N	00	N