KissMeData/187220/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	160922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3685	-175	5	-4.53	718914960	190309	35.42	3810	3925	3685	5010	2705	3860	3777.99	1.59	0	-38260	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	431	30.45	0.42	12	1.63	121.00	8724.00	6680	20230621	-44.84	3585	20231005	2.79	6680	-44.84	20230621	3585	2.79	20231005	6680	-44.84	20230621	3585	2.79	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
3	20231031	150932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3695	-165	5	-4.27	686330890	181469	33.77	3810	3925	3685	5010	2705	3860	3782.08	1.59	0	-35237	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	432	30.54	0.42	12	1.55	121.00	8724.00	6680	20230621	-44.69	3585	20231005	3.07	6680	-44.69	20230621	3585	3.07	20231005	6680	-44.69	20230621	3585	3.07	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
4	20231031	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3725	-135	5	-3.50	571539630	150428	27.99	3810	3925	3710	5010	2705	3860	3799.42	1.59	0	-40308	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	436	30.79	0.43	12	1.29	121.00	8724.00	6680	20230621	-44.24	3585	20231005	3.91	6680	-44.24	20230621	3585	3.91	20231005	6680	-44.24	20230621	3585	3.91	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
5	20231031	130932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3755	-105	5	-2.72	513791570	134915	25.11	3810	3925	3730	5010	2705	3860	3808.26	1.59	0	-37690	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	439	31.03	0.43	12	1.15	121.00	8724.00	6680	20230621	-43.79	3585	20231005	4.74	6680	-43.79	20230621	3585	4.74	20231005	6680	-43.79	20230621	3585	4.74	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
6	20231031	120930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3780	-80	5	-2.07	448786000	117578	21.88	3810	3925	3745	5010	2705	3860	3816.92	1.59	0	-35268	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	442	31.24	0.43	12	1.01	121.00	8724.00	6680	20230621	-43.41	3585	20231005	5.44	6680	-43.41	20230621	3585	5.44	20231005	6680	-43.41	20230621	3585	5.44	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
7	20231031	110955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	-65	5	-1.68	345628200	90167	16.78	3810	3925	3755	5010	2705	3860	3833.20	1.59	0	-22109	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	444	31.36	0.44	12	0.77	121.00	8724.00	6680	20230621	-43.19	3585	20231005	5.86	6680	-43.19	20230621	3585	5.86	20231005	6680	-43.19	20230621	3585	5.86	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
8	20231031	100938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	-50	5	-1.30	242196230	62921	11.71	3810	3925	3755	5010	2705	3860	3849.21	1.59	0	-9022	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	446	31.49	0.44	12	0.54	121.00	8724.00	6680	20230621	-42.96	3585	20231005	6.28	6680	-42.96	20230621	3585	6.28	20231005	6680	-42.96	20230621	3585	6.28	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
9	20231031	090939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3850	-10	5	-0.26	55947515	14571	2.71	3810	3880	3810	5010	2705	3860	3839.65	1.59	0	4401	4133	3996	3803	3666	3473	4065	3735	58	1150	500	2470	5	1	11698021	450	31.82	0.44	12	0.12	121.00	8724.00	6680	20230621	-42.37	3585	20231005	7.39	6680	-42.37	20230621	3585	7.39	20231005	6680	-42.37	20230621	3585	7.39	20231005	3.99	N	187220	500	58 억		185676	N	N	0	N	00	N
10	20231030	160921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3860	85	2	2.25	2011681385	530558	149.40	3800	3940	3610	4905	2645	3775	3791.62	1.68	0	-9034	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	452	31.90	0.44	12	4.54	121.00	8724.00	6680	20230621	-42.22	3585	20231005	7.67	6680	-42.22	20230621	3585	7.67	20231005	6680	-42.22	20230621	3585	7.67	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
11	20231030	150901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3845	70	2	1.85	1966901445	518924	146.13	3800	3940	3610	4905	2645	3775	3790.35	1.68	0	-10758	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	450	31.78	0.44	12	4.44	121.00	8724.00	6680	20230621	-42.44	3585	20231005	7.25	6680	-42.44	20230621	3585	7.25	20231005	6680	-42.44	20230621	3585	7.25	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
12	20231030	140859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	105	2	2.78	1881714090	496764	139.89	3800	3940	3610	4905	2645	3775	3787.94	1.68	0	-11314	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	454	32.07	0.44	12	4.25	121.00	8724.00	6680	20230621	-41.92	3585	20231005	8.23	6680	-41.92	20230621	3585	8.23	20231005	6680	-41.92	20230621	3585	8.23	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
13	20231030	130902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	90	2	2.38	1806472870	477301	134.41	3800	3940	3610	4905	2645	3775	3784.77	1.68	0	-7445	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	452	31.94	0.44	12	4.08	121.00	8724.00	6680	20230621	-42.14	3585	20231005	7.81	6680	-42.14	20230621	3585	7.81	20231005	6680	-42.14	20230621	3585	7.81	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
14	20231030	120855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	115	2	3.05	1656238830	438574	123.50	3800	3940	3610	4905	2645	3775	3776.42	1.68	0	-7438	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	455	32.15	0.45	12	3.75	121.00	8724.00	6680	20230621	-41.77	3585	20231005	8.51	6680	-41.77	20230621	3585	8.51	20231005	6680	-41.77	20230621	3585	8.51	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
15	20231030	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	35	2	0.93	1272611190	339720	95.66	3800	3890	3610	4905	2645	3775	3746.06	1.68	0	-18134	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	446	31.49	0.44	12	2.90	121.00	8724.00	6680	20230621	-42.96	3585	20231005	6.28	6680	-42.96	20230621	3585	6.28	20231005	6680	-42.96	20230621	3585	6.28	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
16	20231030	100854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3675	-100	5	-2.65	800125455	215391	60.65	3800	3865	3610	4905	2645	3775	3714.76	1.68	0	-36072	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	430	30.37	0.42	12	1.84	121.00	8724.00	6680	20230621	-44.99	3585	20231005	2.51	6680	-44.99	20230621	3585	2.51	20231005	6680	-44.99	20230621	3585	2.51	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
17	20231030	090851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3670	-105	5	-2.78	524586675	139832	39.38	3800	3865	3610	4905	2645	3775	3751.55	1.68	0	-20699	3981	3877	3801	3697	3621	3840	3660	58	1130	500	2410	5	1	11698021	429	30.33	0.42	12	1.20	121.00	8724.00	6680	20230621	-45.06	3585	20231005	2.37	6680	-45.06	20230621	3585	2.37	20231005	6680	-45.06	20230621	3585	2.37	20231005	4.23	N	187220	500	58 억		196066	N	N	0	N	00	N
18	20231027	160820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	-125	5	-3.21	1170757595	309209	60.00	3850	3905	3725	5070	2730	3900	3786.30	1.90	0	-26184	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	442	31.20	0.43	12	2.64	121.00	8724.00	6680	20230621	-43.49	3585	20231005	5.30	6680	-43.49	20230621	3585	5.30	20231005	6680	-43.49	20230621	3585	5.30	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
19	20231027	150854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3750	-150	5	-3.85	1065191280	281261	54.57	3850	3905	3725	5070	2730	3900	3787.19	1.90	0	-23169	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	439	30.99	0.43	12	2.40	121.00	8724.00	6680	20230621	-43.86	3585	20231005	4.60	6680	-43.86	20230621	3585	4.60	20231005	6680	-43.86	20230621	3585	4.60	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
20	20231027	140851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-130	5	-3.33	811453935	213598	41.44	3850	3905	3735	5070	2730	3900	3798.97	1.90	0	-14567	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	441	31.16	0.43	12	1.83	121.00	8724.00	6680	20230621	-43.56	3585	20231005	5.16	6680	-43.56	20230621	3585	5.16	20231005	6680	-43.56	20230621	3585	5.16	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
21	20231027	130843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3780	-120	5	-3.08	681683980	179087	34.75	3850	3905	3745	5070	2730	3900	3806.43	1.90	0	-9490	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	442	31.24	0.43	12	1.53	121.00	8724.00	6680	20230621	-43.41	3585	20231005	5.44	6680	-43.41	20230621	3585	5.44	20231005	6680	-43.41	20230621	3585	5.44	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
22	20231027	120857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	-30	5	-0.77	549438405	144250	27.99	3850	3905	3745	5070	2730	3900	3808.92	1.90	0	-11139	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	453	31.98	0.44	12	1.23	121.00	8724.00	6680	20230621	-42.07	3585	20231005	7.95	6680	-42.07	20230621	3585	7.95	20231005	6680	-42.07	20230621	3585	7.95	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
23	20231027	110901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3850	-50	5	-1.28	490234055	128978	25.03	3850	3890	3745	5070	2730	3900	3800.89	1.90	0	-8112	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	450	31.82	0.44	12	1.10	121.00	8724.00	6680	20230621	-42.37	3585	20231005	7.39	6680	-42.37	20230621	3585	7.39	20231005	6680	-42.37	20230621	3585	7.39	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
24	20231027	100852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	-115	5	-2.95	403683060	106382	20.64	3850	3890	3745	5070	2730	3900	3794.63	1.90	0	-10301	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	443	31.28	0.43	12	0.91	121.00	8724.00	6680	20230621	-43.34	3585	20231005	5.58	6680	-43.34	20230621	3585	5.58	20231005	6680	-43.34	20230621	3585	5.58	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
25	20231027	090850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3820	-80	5	-2.05	158182020	41305	8.01	3850	3890	3785	5070	2730	3900	3829.57	1.90	0	-8791	4506	4202	4051	3747	3596	4127	3672	58	1170	500	2490	5	1	11698021	447	31.57	0.44	12	0.35	121.00	8724.00	6680	20230621	-42.81	3585	20231005	6.56	6680	-42.81	20230621	3585	6.56	20231005	6680	-42.81	20230621	3585	6.56	20231005	4.26	N	187220	500	58 억		222235	N	N	0	N	00	N
26	20231026	160839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-485	5	-11.06	2085200395	510595	83.20	4270	4355	3900	5700	3070	4385	4084.16	1.85	0	5642	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	456	32.23	0.45	12	4.36	121.00	8724.00	6680	20230621	-41.62	3585	20231005	8.79	6680	-41.62	20230621	3585	8.79	20231005	6680	-41.62	20230621	3585	8.79	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
27	20231026	150839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-470	5	-10.72	1932492615	471503	76.83	4270	4355	3915	5700	3070	4385	4098.16	1.85	0	-1496	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	458	32.36	0.45	12	4.03	121.00	8724.00	6680	20230621	-41.39	3585	20231005	9.21	6680	-41.39	20230621	3585	9.21	20231005	6680	-41.39	20230621	3585	9.21	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
28	20231026	140841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	-440	5	-10.03	1731401260	420389	68.51	4270	4355	3920	5700	3070	4385	4118.14	1.85	0	6573	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	461	32.60	0.45	12	3.59	121.00	8724.00	6680	20230621	-40.94	3585	20231005	10.04	6680	-40.94	20230621	3585	10.04	20231005	6680	-40.94	20230621	3585	10.04	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
29	20231026	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	-440	5	-10.03	1559225410	376816	61.40	4270	4355	3935	5700	3070	4385	4137.45	1.85	0	10297	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	461	32.60	0.45	12	3.22	121.00	8724.00	6680	20230621	-40.94	3585	20231005	10.04	6680	-40.94	20230621	3585	10.04	20231005	6680	-40.94	20230621	3585	10.04	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
30	20231026	120834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-435	5	-9.92	1386113385	333298	54.31	4270	4355	3950	5700	3070	4385	4158.32	1.85	0	12041	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	462	32.64	0.45	12	2.85	121.00	8724.00	6680	20230621	-40.87	3585	20231005	10.18	6680	-40.87	20230621	3585	10.18	20231005	6680	-40.87	20230621	3585	10.18	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
31	20231026	110846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4020	-365	5	-8.32	1158222350	276476	45.05	4270	4355	4020	5700	3070	4385	4188.75	1.85	0	4329	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	470	33.22	0.46	12	2.36	121.00	8724.00	6680	20230621	-39.82	3585	20231005	12.13	6680	-39.82	20230621	3585	12.13	20231005	6680	-39.82	20230621	3585	12.13	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
32	20231026	100843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4220	-165	5	-3.76	704035345	166051	27.06	4270	4355	4170	5700	3070	4385	4239.28	1.85	0	5400	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	494	34.88	0.48	12	1.42	121.00	8724.00	6680	20230621	-36.83	3585	20231005	17.71	6680	-36.83	20230621	3585	17.71	20231005	6680	-36.83	20230621	3585	17.71	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
33	20231026	090840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4225	-160	5	-3.65	319111020	74377	12.12	4270	4355	4225	5700	3070	4385	4289.58	1.85	0	-2586	4731	4557	4461	4287	4191	4510	4240	58	1315	500	2800	5	1	11698021	494	34.92	0.48	12	0.64	121.00	8724.00	6680	20230621	-36.75	3585	20231005	17.85	6680	-36.75	20230621	3585	17.85	20231005	6680	-36.75	20230621	3585	17.85	20231005	4.31	N	187220	500	58 억		216012	N	N	0	N	00	N
34	20231025	160842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4385	-115	5	-2.56	2678837485	594764	67.34	4470	4635	4365	5850	3150	4500	4504.18	1.26	0	69990	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	513	36.24	0.50	12	5.08	121.00	8724.00	6680	20230621	-34.36	3585	20231005	22.32	6680	-34.36	20230621	3585	22.32	20231005	6680	-34.36	20230621	3585	22.32	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
35	20231025	150842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4390	-110	5	-2.44	2498130690	553607	62.68	4470	4635	4365	5850	3150	4500	4512.46	1.26	0	52202	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	514	36.28	0.50	12	4.73	121.00	8724.00	6680	20230621	-34.28	3585	20231005	22.45	6680	-34.28	20230621	3585	22.45	20231005	6680	-34.28	20230621	3585	22.45	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
36	20231025	140836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	-5	5	-0.11	2117773730	468075	53.00	4470	4635	4365	5850	3150	4500	4524.43	1.26	0	35145	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	526	37.15	0.52	12	4.00	121.00	8724.00	6680	20230621	-32.71	3585	20231005	25.38	6680	-32.71	20230621	3585	25.38	20231005	6680	-32.71	20230621	3585	25.38	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
37	20231025	130837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4540	40	2	0.89	1924748020	425345	48.16	4470	4635	4365	5850	3150	4500	4525.15	1.26	0	33951	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	531	37.52	0.52	12	3.64	121.00	8724.00	6680	20230621	-32.04	3585	20231005	26.64	6680	-32.04	20230621	3585	26.64	20231005	6680	-32.04	20230621	3585	26.64	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
38	20231025	120838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4555	55	2	1.22	1744984215	386029	43.71	4470	4635	4365	5850	3150	4500	4520.35	1.26	0	33689	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	533	37.64	0.52	12	3.30	121.00	8724.00	6680	20230621	-31.81	3585	20231005	27.06	6680	-31.81	20230621	3585	27.06	20231005	6680	-31.81	20230621	3585	27.06	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
39	20231025	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4560	60	2	1.33	1621371580	358859	40.63	4470	4635	4365	5850	3150	4500	4518.13	1.26	0	16966	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	533	37.69	0.52	12	3.07	121.00	8724.00	6680	20230621	-31.74	3585	20231005	27.20	6680	-31.74	20230621	3585	27.20	20231005	6680	-31.74	20230621	3585	27.20	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
40	20231025	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4535	35	2	0.78	1288448655	285340	32.31	4470	4635	4365	5850	3150	4500	4515.49	1.26	0	13097	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	531	37.48	0.52	12	2.44	121.00	8724.00	6680	20230621	-32.11	3585	20231005	26.50	6680	-32.11	20230621	3585	26.50	20231005	6680	-32.11	20230621	3585	26.50	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
41	20231025	090836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4550	50	2	1.11	329381935	72923	8.26	4470	4570	4470	5850	3150	4500	4516.85	1.26	0	23007	4883	4691	4563	4371	4243	4627	4307	58	1350	500	2880	5	1	11698021	532	37.60	0.52	12	0.62	121.00	8724.00	6680	20230621	-31.89	3585	20231005	26.92	6680	-31.89	20230621	3585	26.92	20231005	6680	-31.89	20230621	3585	26.92	20231005	4.03	N	187220	500	58 억		147455	N	N	0	N	00	N
42	20231024	160819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	-435	5	-8.81	3939923315	863961	19.29	4670	4755	4435	6410	3455	4935	4560.54	0.13	0	127623	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	526	37.19	0.52	12	7.39	121.00	8724.00	6680	20230621	-32.63	3585	20231005	25.52	6680	-32.63	20230621	3585	25.52	20231005	6680	-32.63	20230621	3585	25.52	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
43	20231024	150833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4530	-405	5	-8.21	3685192285	807451	18.03	4670	4755	4435	6410	3455	4935	4563.98	0.13	0	117587	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	530	37.44	0.52	12	6.90	121.00	8724.00	6680	20230621	-32.19	3585	20231005	26.36	6680	-32.19	20230621	3585	26.36	20231005	6680	-32.19	20230621	3585	26.36	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
44	20231024	140817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4505	-430	5	-8.71	3458898955	757354	16.91	4670	4755	4435	6410	3455	4935	4567.08	0.13	0	96809	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	527	37.23	0.52	12	6.47	121.00	8724.00	6680	20230621	-32.56	3585	20231005	25.66	6680	-32.56	20230621	3585	25.66	20231005	6680	-32.56	20230621	3585	25.66	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
45	20231024	130824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	-490	5	-9.93	3200622145	699592	15.62	4670	4755	4435	6410	3455	4935	4574.98	0.13	0	78543	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	520	36.74	0.51	12	5.98	121.00	8724.00	6680	20230621	-33.46	3585	20231005	23.99	6680	-33.46	20230621	3585	23.99	20231005	6680	-33.46	20230621	3585	23.99	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
46	20231024	120832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4515	-420	5	-8.51	2898549130	632046	14.11	4670	4755	4435	6410	3455	4935	4585.97	0.13	0	65673	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	528	37.31	0.52	12	5.40	121.00	8724.00	6680	20230621	-32.41	3585	20231005	25.94	6680	-32.41	20230621	3585	25.94	20231005	6680	-32.41	20230621	3585	25.94	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
47	20231024	110827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4475	-460	5	-9.32	2702206555	588544	13.14	4670	4755	4435	6410	3455	4935	4591.33	0.13	0	61485	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	523	36.98	0.51	12	5.03	121.00	8724.00	6680	20230621	-33.01	3585	20231005	24.83	6680	-33.01	20230621	3585	24.83	20231005	6680	-33.01	20230621	3585	24.83	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
48	20231024	100819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4460	-475	5	-9.63	1930941775	418270	9.34	4670	4755	4455	6410	3455	4935	4616.49	0.13	0	56465	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	522	36.86	0.51	12	3.58	121.00	8724.00	6680	20230621	-33.23	3585	20231005	24.41	6680	-33.23	20230621	3585	24.41	20231005	6680	-33.23	20230621	3585	24.41	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
49	20231024	090826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4705	-230	5	-4.66	633219710	135514	3.03	4670	4750	4615	6410	3455	4935	4672.70	0.13	0	19419	5738	5336	5038	4636	4338	5187	4487	58	1475	500	3150	5	1	11698021	550	38.88	0.54	12	1.16	121.00	8724.00	6680	20230621	-29.57	3585	20231005	31.24	6680	-29.57	20230621	3585	31.24	20231005	6680	-29.57	20230621	3585	31.24	20231005	4.19	N	187220	500	58 억		15405	N	N	0	N	00	N
50	20231023	160814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4935	50	2	1.02	22267280975	4350990	110.19	5130	5440	4740	6350	3420	4885	5118.18	0.88	0	-83782	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	5	1	11698021	577	40.79	0.57	12	37.19	121.00	8724.00	6680	20230621	-26.12	3585	20231005	37.66	6680	-26.12	20230621	3585	37.66	20231005	6680	-26.12	20230621	3585	37.66	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
51	20231023	150820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	135	2	2.76	21647431465	4226082	107.03	5130	5440	4740	6350	3420	4885	5122.34	0.88	0	-81365	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	10	1	11698021	587	41.49	0.58	12	36.13	121.00	8724.00	6680	20230621	-24.85	3585	20231005	40.03	6680	-24.85	20230621	3585	40.03	20231005	6680	-24.85	20230621	3585	40.03	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
52	20231023	140816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	-10	5	-0.20	20171873200	3929446	99.52	5130	5440	4740	6350	3420	4885	5133.52	0.88	0	-83224	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	5	1	11698021	570	40.29	0.56	12	33.59	121.00	8724.00	6680	20230621	-27.02	3585	20231005	35.98	6680	-27.02	20230621	3585	35.98	20231005	6680	-27.02	20230621	3585	35.98	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
53	20231023	130823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4970	85	2	1.74	19337807275	3759141	95.20	5130	5440	4740	6350	3420	4885	5144.21	0.88	0	-63899	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	5	1	11698021	581	41.07	0.57	12	32.13	121.00	8724.00	6680	20230621	-25.60	3585	20231005	38.63	6680	-25.60	20230621	3585	38.63	20231005	6680	-25.60	20230621	3585	38.63	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
54	20231023	120814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-105	5	-2.15	15433702550	2989447	75.71	5130	5440	4740	6350	3420	4885	5162.73	0.88	0	-63232	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	5	1	11698021	559	39.50	0.55	12	25.56	121.00	8724.00	6680	20230621	-28.44	3585	20231005	33.33	6680	-28.44	20230621	3585	33.33	20231005	6680	-28.44	20230621	3585	33.33	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
55	20231023	110811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4840	-45	5	-0.92	14666599730	2828893	71.64	5130	5440	4785	6350	3420	4885	5184.57	0.88	0	-64663	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	5	1	11698021	566	40.00	0.55	12	24.18	121.00	8724.00	6680	20230621	-27.54	3585	20231005	35.01	6680	-27.54	20230621	3585	35.01	20231005	6680	-27.54	20230621	3585	35.01	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
56	20231023	100806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	285	2	5.83	11681215055	2237935	56.68	5130	5440	5050	6350	3420	4885	5219.64	0.88	0	-69749	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	10	1	11698021	605	42.73	0.59	12	19.13	121.00	8724.00	6680	20230621	-22.60	3585	20231005	44.21	6680	-22.60	20230621	3585	44.21	20231005	6680	-22.60	20230621	3585	44.21	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
57	20231023	090823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	325	2	6.65	4083461775	786397	19.92	5130	5440	5050	6350	3420	4885	5192.62	0.88	0	-46893	5905	5395	4990	4480	4075	5650	4735	58	1465	500	3120	10	1	11698021	609	43.06	0.60	12	6.72	121.00	8724.00	6680	20230621	-22.01	3585	20231005	45.33	6680	-22.01	20230621	3585	45.33	20231005	6680	-22.01	20230621	3585	45.33	20231005	2.98	N	187220	500	58 억		102967	N	N	0	N	00	N
58	20231020	160811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4885	-80	5	-1.61	18071237705	3575236	25.10	4865	5500	4585	6450	3480	4965	5055.32	0.62	0	26107	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	5	1	11698021	571	40.37	0.56	12	30.56	121.00	8724.00	6680	20230621	-26.87	3585	20231005	36.26	6680	-26.87	20230621	3585	36.26	20231005	6680	-26.87	20230621	3585	36.26	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
59	20231020	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4795	-170	5	-3.42	17481757840	3453468	24.24	4865	5500	4585	6450	3480	4965	5062.74	0.62	0	21723	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	5	1	11698021	561	39.63	0.55	12	29.52	121.00	8724.00	6680	20230621	-28.22	3585	20231005	33.75	6680	-28.22	20230621	3585	33.75	20231005	6680	-28.22	20230621	3585	33.75	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
60	20231020	140817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	-240	5	-4.83	17073158960	3367424	23.64	4865	5500	4585	6450	3480	4965	5070.82	0.62	0	10874	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	5	1	11698021	553	39.05	0.54	12	28.79	121.00	8724.00	6680	20230621	-29.27	3585	20231005	31.80	6680	-29.27	20230621	3585	31.80	20231005	6680	-29.27	20230621	3585	31.80	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
61	20231020	130755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4795	-170	5	-3.42	16563067560	3259552	22.88	4865	5500	4585	6450	3480	4965	5082.22	0.62	0	-4938	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	5	1	11698021	561	39.63	0.55	12	27.86	121.00	8724.00	6680	20230621	-28.22	3585	20231005	33.75	6680	-28.22	20230621	3585	33.75	20231005	6680	-28.22	20230621	3585	33.75	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
62	20231020	120806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4835	-130	5	-2.62	15695705405	3075566	21.59	4865	5500	4735	6450	3480	4965	5104.40	0.62	0	-22371	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	5	1	11698021	566	39.96	0.55	12	26.29	121.00	8724.00	6680	20230621	-27.62	3585	20231005	34.87	6680	-27.62	20230621	3585	34.87	20231005	6680	-27.62	20230621	3585	34.87	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
63	20231020	110815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	0	3	0.00	10246266470	2014402	14.14	4865	5500	4735	6450	3480	4965	5087.91	0.62	0	-480	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	5	1	11698021	581	41.03	0.57	12	17.22	121.00	8724.00	6680	20230621	-25.67	3585	20231005	38.49	6680	-25.67	20230621	3585	38.49	20231005	6680	-25.67	20230621	3585	38.49	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
64	20231020	100805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	25	2	0.50	9583660635	1880700	13.20	4865	5500	4735	6450	3480	4965	5097.41	0.62	0	-14288	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	5	1	11698021	584	41.24	0.57	12	16.08	121.00	8724.00	6680	20230621	-25.30	3585	20231005	39.19	6680	-25.30	20230621	3585	39.19	20231005	6680	-25.30	20230621	3585	39.19	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
65	20231020	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5110	145	2	2.92	2299056525	452940	3.18	4865	5300	4860	6450	3480	4965	5081.77	0.62	0	-17685	6695	5830	5345	4480	3995	5587	4237	58	1485	500	3170	10	1	11698021	598	42.23	0.59	12	3.87	121.00	8724.00	6680	20230621	-23.50	3585	20231005	42.54	6680	-23.50	20230621	3585	42.54	20231005	6680	-23.50	20230621	3585	42.54	20231005	2.32	N	187220	500	58 억		72171	N	N	0	N	00	N
66	20231019	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	-335	5	-6.32	80870995305	14189155	237.64	5650	6210	4860	6890	3710	5300	5699.89	0.47	0	10116	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	5	1	11698021	581	41.03	0.57	12	121.30	121.00	8724.00	6680	20230621	-25.67	3585	20231005	38.49	6680	-25.67	20230621	3585	38.49	20231005	6680	-25.67	20230621	3585	38.49	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
67	20231019	150756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-260	5	-4.91	79819946510	13976355	234.08	5650	6210	4915	6890	3710	5300	5711.07	0.47	0	-10514	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	10	1	11698021	590	41.65	0.58	12	119.48	121.00	8724.00	6680	20230621	-24.55	3585	20231005	40.59	6680	-24.55	20230621	3585	40.59	20231005	6680	-24.55	20230621	3585	40.59	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
68	20231019	140807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-130	5	-2.45	77584967740	13539418	226.76	5650	6210	5120	6890	3710	5300	5730.30	0.47	0	-17193	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	10	1	11698021	605	42.73	0.59	12	115.74	121.00	8724.00	6680	20230621	-22.60	3585	20231005	44.21	6680	-22.60	20230621	3585	44.21	20231005	6680	-22.60	20230621	3585	44.21	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
69	20231019	130759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	170	2	3.21	74900017680	13039412	218.39	5650	6210	5150	6890	3710	5300	5744.13	0.47	0	-23676	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	10	1	11698021	640	45.21	0.63	12	111.47	121.00	8724.00	6680	20230621	-18.11	3585	20231005	52.58	6680	-18.11	20230621	3585	52.58	20231005	6680	-18.11	20230621	3585	52.58	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
70	20231019	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	400	2	7.55	71873189700	12494233	209.25	5650	6210	5150	6890	3710	5300	5752.51	0.47	0	-17660	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	10	1	11698021	667	47.11	0.65	12	106.81	121.00	8724.00	6680	20230621	-14.67	3585	20231005	59.00	6680	-14.67	20230621	3585	59.00	20231005	6680	-14.67	20230621	3585	59.00	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
71	20231019	110801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	120	2	2.26	52483437780	9154397	153.32	5650	6210	5150	6890	3710	5300	5733.14	0.47	0	-25512	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	10	1	11698021	634	44.79	0.62	12	78.26	121.00	8724.00	6680	20230621	-18.86	3585	20231005	51.19	6680	-18.86	20230621	3585	51.19	20231005	6680	-18.86	20230621	3585	51.19	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
72	20231019	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-70	5	-1.32	46968666290	8134260	136.23	5650	6210	5150	6890	3710	5300	5774.18	0.47	0	3196	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	10	1	11698021	612	43.22	0.60	12	69.54	121.00	8724.00	6680	20230621	-21.71	3585	20231005	45.89	6680	-21.71	20230621	3585	45.89	20231005	6680	-21.71	20230621	3585	45.89	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
73	20231019	090804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	190	2	3.58	8680627460	1565213	26.21	5650	5830	5180	6890	3710	5300	5545.98	0.47	0	-11043	6253	5776	4883	4406	3513	6015	4645	58	1590	500	3390	10	1	11698021	642	45.37	0.63	12	13.38	121.00	8724.00	6680	20230621	-17.81	3585	20231005	53.14	6680	-17.81	20230621	3585	53.14	20231005	6680	-17.81	20230621	3585	53.14	20231005	2.26	N	187220	500	58 억		54405	N	N	0	N	00	N
74	20231018	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	1175	2	28.48	29356621550	5941315	1989.58	4155	5360	3990	5360	2890	4125	4940.71	0.84	0	-43650	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	10	1	11698021	620	43.80	0.61	12	50.79	121.00	8724.00	6680	20230621	-20.66	3585	20231005	47.84	6680	-20.66	20230621	3585	47.84	20231005	6680	-20.66	20230621	3585	47.84	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
75	20231018	150800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	1005	2	24.36	23884348310	4879070	1633.87	4155	5360	3990	5360	2890	4125	4895.30	0.84	0	-51602	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	10	1	11698021	600	42.40	0.59	12	41.71	121.00	8724.00	6680	20230621	-23.20	3585	20231005	43.10	6680	-23.20	20230621	3585	43.10	20231005	6680	-23.20	20230621	3585	43.10	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
76	20231018	140747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4095	-30	5	-0.73	372180540	91061	30.49	4155	4200	3990	5360	2890	4125	4087.08	0.84	0	-201	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	5	1	11698021	479	33.84	0.47	12	0.78	121.00	8724.00	6680	20230621	-38.70	3585	20231005	14.23	6680	-38.70	20230621	3585	14.23	20231005	6680	-38.70	20230621	3585	14.23	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
77	20231018	130746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4070	-55	5	-1.33	349842770	85550	28.65	4155	4200	3990	5360	2890	4125	4089.26	0.84	0	236	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	5	1	11698021	476	33.64	0.47	12	0.73	121.00	8724.00	6680	20230621	-39.07	3585	20231005	13.53	6680	-39.07	20230621	3585	13.53	20231005	6680	-39.07	20230621	3585	13.53	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
78	20231018	120800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4060	-65	5	-1.58	278329140	67738	22.68	4155	4200	4025	5360	2890	4125	4108.86	0.84	0	-180	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	5	1	11698021	475	33.55	0.47	12	0.58	121.00	8724.00	6680	20230621	-39.22	3585	20231005	13.25	6680	-39.22	20230621	3585	13.25	20231005	6680	-39.22	20230621	3585	13.25	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
79	20231018	110753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4135	10	2	0.24	227023315	55111	18.46	4155	4200	4025	5360	2890	4125	4119.36	0.84	0	-1855	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	5	1	11698021	484	34.17	0.47	12	0.47	121.00	8724.00	6680	20230621	-38.10	3585	20231005	15.34	6680	-38.10	20230621	3585	15.34	20231005	6680	-38.10	20230621	3585	15.34	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
80	20231018	100802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4130	5	2	0.12	147092215	35550	11.90	4155	4200	4080	5360	2890	4125	4137.68	0.84	0	-1051	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	5	1	11698021	483	34.13	0.47	12	0.30	121.00	8724.00	6680	20230621	-38.17	3585	20231005	15.20	6680	-38.17	20230621	3585	15.20	20231005	6680	-38.17	20230621	3585	15.20	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
81	20231018	090749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4095	-30	5	-0.73	26926270	6545	2.19	4155	4170	4080	5360	2890	4125	4113.69	0.84	0	-341	4441	4282	4171	4012	3901	4227	3957	58	1235	500	2640	5	1	11698021	479	33.84	0.47	12	0.06	121.00	8724.00	6680	20230621	-38.70	3585	20231005	14.23	6680	-38.70	20230621	3585	14.23	20231005	6680	-38.70	20230621	3585	14.23	20231005	2.18	N	187220	500	58 억		97916	N	N	0	N	00	N
82	20231017	160753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4125	-35	5	-0.84	1246781435	297089	11.77	4170	4330	4060	5400	2915	4160	4197.07	0.65	0	24202	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	483	34.09	0.47	12	2.54	121.00	8724.00	6680	20230621	-38.25	3585	20231005	15.06	6680	-38.25	20230621	3585	15.06	20231005	6680	-38.25	20230621	3585	15.06	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
83	20231017	150759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4165	5	2	0.12	1190720875	283555	11.23	4170	4330	4060	5400	2915	4160	4199.29	0.65	0	23065	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	487	34.42	0.48	12	2.42	121.00	8724.00	6680	20230621	-37.65	3585	20231005	16.18	6680	-37.65	20230621	3585	16.18	20231005	6680	-37.65	20230621	3585	16.18	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
84	20231017	140759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4130	-30	5	-0.72	1110043350	264237	10.47	4170	4330	4060	5400	2915	4160	4200.97	0.65	0	21830	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	483	34.13	0.47	12	2.26	121.00	8724.00	6680	20230621	-38.17	3585	20231005	15.20	6680	-38.17	20230621	3585	15.20	20231005	6680	-38.17	20230621	3585	15.20	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
85	20231017	130752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4185	25	2	0.60	1038641730	246997	9.78	4170	4330	4060	5400	2915	4160	4205.11	0.65	0	24564	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	490	34.59	0.48	12	2.11	121.00	8724.00	6680	20230621	-37.35	3585	20231005	16.74	6680	-37.35	20230621	3585	16.74	20231005	6680	-37.35	20230621	3585	16.74	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
86	20231017	120757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4180	20	2	0.48	1011855180	240589	9.53	4170	4330	4060	5400	2915	4160	4205.78	0.65	0	24247	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	489	34.55	0.48	12	2.06	121.00	8724.00	6680	20230621	-37.43	3585	20231005	16.60	6680	-37.43	20230621	3585	16.60	20231005	6680	-37.43	20230621	3585	16.60	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
87	20231017	110748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4210	50	2	1.20	949299645	225694	8.94	4170	4330	4060	5400	2915	4160	4206.18	0.65	0	23484	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	492	34.79	0.48	12	1.93	121.00	8724.00	6680	20230621	-36.98	3585	20231005	17.43	6680	-36.98	20230621	3585	17.43	20231005	6680	-36.98	20230621	3585	17.43	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
88	20231017	100743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4230	70	2	1.68	840779360	199881	7.92	4170	4330	4060	5400	2915	4160	4206.45	0.65	0	15787	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	495	34.96	0.48	12	1.71	121.00	8724.00	6680	20230621	-36.68	3585	20231005	17.99	6680	-36.68	20230621	3585	17.99	20231005	6680	-36.68	20230621	3585	17.99	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
89	20231017	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4100	-60	5	-1.44	152044150	36845	1.46	4170	4175	4060	5400	2915	4160	4126.41	0.65	0	-2662	5016	4587	4156	3727	3296	4802	3942	58	1240	500	2660	5	1	11698021	480	33.88	0.47	12	0.31	121.00	8724.00	6680	20230621	-38.62	3585	20231005	14.37	6680	-38.62	20230621	3585	14.37	20231005	6680	-38.62	20230621	3585	14.37	20231005	2.25	N	187220	500	58 억		75552	N	N	0	N	00	N
90	20231016	160750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4160	410	2	10.93	10804543360	2515369	3585.34	3755	4585	3725	4875	2625	3750	4295.82	0.60	0	6200	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	487	34.38	0.48	12	21.50	121.00	8724.00	6680	20230621	-37.72	3585	20231005	16.04	6680	-37.72	20230621	3585	16.04	20231005	6680	-37.72	20230621	3585	16.04	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
91	20231016	150749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4060	310	2	8.27	10509563205	2443648	3483.11	3755	4585	3725	4875	2625	3750	4300.83	0.60	0	7233	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	475	33.55	0.47	12	20.89	121.00	8724.00	6680	20230621	-39.22	3585	20231005	13.25	6680	-39.22	20230621	3585	13.25	20231005	6680	-39.22	20230621	3585	13.25	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
92	20231016	140751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4310	560	2	14.93	9110863605	2107686	3004.24	3755	4585	3725	4875	2625	3750	4322.76	0.60	0	-18514	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	504	35.62	0.49	12	18.02	121.00	8724.00	6680	20230621	-35.48	3585	20231005	20.22	6680	-35.48	20230621	3585	20.22	20231005	6680	-35.48	20230621	3585	20.22	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
93	20231016	130745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	195	2	5.20	1454920920	360933	514.46	3755	4180	3725	4875	2625	3750	4031.23	0.60	0	25686	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	461	32.60	0.45	12	3.09	121.00	8724.00	6680	20230621	-40.94	3585	20231005	10.04	6680	-40.94	20230621	3585	10.04	20231005	6680	-40.94	20230621	3585	10.04	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
94	20231016	120746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4020	270	2	7.20	1334294475	330611	471.24	3755	4180	3725	4875	2625	3750	4036.10	0.60	0	22144	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	470	33.22	0.46	12	2.83	121.00	8724.00	6680	20230621	-39.82	3585	20231005	12.13	6680	-39.82	20230621	3585	12.13	20231005	6680	-39.82	20230621	3585	12.13	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
95	20231016	110741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4030	280	2	7.47	1107155205	274801	391.69	3755	4180	3725	4875	2625	3750	4029.23	0.60	0	15464	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	471	33.31	0.46	12	2.35	121.00	8724.00	6680	20230621	-39.67	3585	20231005	12.41	6680	-39.67	20230621	3585	12.41	20231005	6680	-39.67	20230621	3585	12.41	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
96	20231016	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4050	300	2	8.00	861370880	214109	305.19	3755	4180	3725	4875	2625	3750	4023.42	0.60	0	14344	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	474	33.47	0.46	12	1.83	121.00	8724.00	6680	20230621	-39.37	3585	20231005	12.97	6680	-39.37	20230621	3585	12.97	20231005	6680	-39.37	20230621	3585	12.97	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
97	20231016	090741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3745	-5	5	-0.13	31398435	8373	11.93	3755	3780	3725	4875	2625	3750	3749.96	0.60	0	-4024	3930	3840	3790	3700	3650	3815	3675	58	1125	500	2400	5	1	11698021	438	30.95	0.43	12	0.07	121.00	8724.00	6680	20230621	-43.94	3585	20231005	4.46	6680	-43.94	20230621	3585	4.46	20231005	6680	-43.94	20230621	3585	4.46	20231005	2.31	N	187220	500	58 억		70577	N	N	0	N	00	N
98	20231012	160802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	40	2	1.04	512394065	130962	130.38	3990	3990	3850	4990	2690	3840	3912.66	0.55	0	10637	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	454	32.07	0.44	12	1.12	121.00	8724.00	6680	20230621	-41.92	3585	20231005	8.23	6680	-41.92	20230621	3585	8.23	20231005	6680	-41.92	20230621	3585	8.23	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
99	20231012	150746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	25	2	0.65	480988120	122847	122.31	3990	3990	3850	4990	2690	3840	3915.34	0.55	0	10150	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	452	31.94	0.44	12	1.05	121.00	8724.00	6680	20230621	-42.14	3585	20231005	7.81	6680	-42.14	20230621	3585	7.81	20231005	6680	-42.14	20230621	3585	7.81	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
100	20231012	140745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	45	2	1.17	431784235	110115	109.63	3990	3990	3865	4990	2690	3840	3921.21	0.55	0	10508	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	454	32.11	0.45	12	0.94	121.00	8724.00	6680	20230621	-41.84	3585	20231005	8.37	6680	-41.84	20230621	3585	8.37	20231005	6680	-41.84	20230621	3585	8.37	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
101	20231012	130746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	50	2	1.30	390190785	99400	98.96	3990	3990	3870	4990	2690	3840	3925.46	0.55	0	10317	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	455	32.15	0.45	12	0.85	121.00	8724.00	6680	20230621	-41.77	3585	20231005	8.51	6680	-41.77	20230621	3585	8.51	20231005	6680	-41.77	20230621	3585	8.51	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
102	20231012	120754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	30	2	0.78	381212975	97093	96.66	3990	3990	3870	4990	2690	3840	3926.27	0.55	0	10760	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	453	31.98	0.44	12	0.83	121.00	8724.00	6680	20230621	-42.07	3585	20231005	7.95	6680	-42.07	20230621	3585	7.95	20231005	6680	-42.07	20230621	3585	7.95	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
103	20231012	110753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	50	2	1.30	301909735	76692	76.35	3990	3990	3890	4990	2690	3840	3936.65	0.55	0	3726	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	455	32.15	0.45	12	0.66	121.00	8724.00	6680	20230621	-41.77	3585	20231005	8.51	6680	-41.77	20230621	3585	8.51	20231005	6680	-41.77	20230621	3585	8.51	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
104	20231012	100748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	90	2	2.34	233430025	59206	58.94	3990	3990	3895	4990	2690	3840	3942.68	0.55	0	-2772	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	460	32.48	0.45	12	0.51	121.00	8724.00	6680	20230621	-41.17	3585	20231005	9.62	6680	-41.17	20230621	3585	9.62	20231005	6680	-41.17	20230621	3585	9.62	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
105	20231012	090754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	85	2	2.21	132062980	33354	33.21	3990	3990	3900	4990	2690	3840	3959.43	0.55	0	-11002	4036	3937	3851	3752	3666	3987	3802	58	1150	500	2450	5	1	11698021	459	32.44	0.45	12	0.29	121.00	8724.00	6680	20230621	-41.24	3585	20231005	9.48	6680	-41.24	20230621	3585	9.48	20231005	6680	-41.24	20230621	3585	9.48	20231005	2.24	N	187220	500	58 억		64493	N	N	0	N	00	N
106	20231011	160744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	-110	5	-2.78	383555940	99221	34.07	3795	3950	3765	5130	2765	3950	3865.88	0.66	0	-9952	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	449	31.74	0.44	12	0.85	121.00	8724.00	6680	20230621	-42.51	3585	20231005	7.11	6680	-42.51	20230621	3585	7.11	20231005	6680	-42.51	20230621	3585	7.11	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
107	20231011	150748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-60	5	-1.52	364473410	94274	32.37	3795	3950	3765	5130	2765	3950	3866.11	0.66	0	-9869	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	455	32.15	0.45	12	0.81	121.00	8724.00	6680	20230621	-41.77	3585	20231005	8.51	6680	-41.77	20230621	3585	8.51	20231005	6680	-41.77	20230621	3585	8.51	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
108	20231011	140752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	-55	5	-1.39	348458895	90150	30.95	3795	3950	3765	5130	2765	3950	3865.32	0.66	0	-9807	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	456	32.19	0.45	12	0.77	121.00	8724.00	6680	20230621	-41.69	3585	20231005	8.65	6680	-41.69	20230621	3585	8.65	20231005	6680	-41.69	20230621	3585	8.65	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
109	20231011	130741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	-20	5	-0.51	300077030	77701	26.68	3795	3950	3765	5130	2765	3950	3861.95	0.66	0	-7396	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	460	32.48	0.45	12	0.66	121.00	8724.00	6680	20230621	-41.17	3585	20231005	9.62	6680	-41.17	20230621	3585	9.62	20231005	6680	-41.17	20230621	3585	9.62	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
110	20231011	120757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-35	5	-0.89	264720595	68640	23.57	3795	3950	3765	5130	2765	3950	3856.65	0.66	0	-2000	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	458	32.36	0.45	12	0.59	121.00	8724.00	6680	20230621	-41.39	3585	20231005	9.21	6680	-41.39	20230621	3585	9.21	20231005	6680	-41.39	20230621	3585	9.21	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
111	20231011	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3905	-45	5	-1.14	248403525	64463	22.13	3795	3950	3765	5130	2765	3950	3853.43	0.66	0	-1593	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	457	32.27	0.45	12	0.55	121.00	8724.00	6680	20230621	-41.54	3585	20231005	8.93	6680	-41.54	20230621	3585	8.93	20231005	6680	-41.54	20230621	3585	8.93	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
112	20231011	100745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3825	-125	5	-3.16	145519395	38119	13.09	3795	3900	3765	5130	2765	3950	3817.50	0.66	0	2308	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	447	31.61	0.44	12	0.33	121.00	8724.00	6680	20230621	-42.74	3585	20231005	6.69	6680	-42.74	20230621	3585	6.69	20231005	6680	-42.74	20230621	3585	6.69	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
113	20231011	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3835	-115	5	-2.91	57934960	15247	5.24	3795	3850	3765	5130	2765	3950	3799.76	0.66	0	2438	4140	4045	3905	3810	3670	4092	3857	58	1180	500	2520	5	1	11698021	449	31.69	0.44	12	0.13	121.00	8724.00	6680	20230621	-42.59	3585	20231005	6.97	6680	-42.59	20230621	3585	6.97	20231005	6680	-42.59	20230621	3585	6.97	20231005	2.31	N	187220	500	58 억		76673	N	N	0	N	00	N
114	20231010	160742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	190	2	5.05	1125028440	288140	290.06	3795	4000	3765	4885	2635	3760	3904.04	0.66	0	-1094	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	462	32.64	0.45	12	2.46	121.00	8724.00	6680	20230621	-40.87	3585	20231005	10.18	6680	-40.87	20230621	3585	10.18	20231005	6680	-40.87	20230621	3585	10.18	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
115	20231010	150739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3860	100	2	2.66	1059123280	271335	273.15	3795	4000	3765	4885	2635	3760	3903.38	0.66	0	-1471	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	452	31.90	0.44	12	2.32	121.00	8724.00	6680	20230621	-42.22	3585	20231005	7.67	6680	-42.22	20230621	3585	7.67	20231005	6680	-42.22	20230621	3585	7.67	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
116	20231010	140743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	105	2	2.79	884593080	226086	227.59	3795	4000	3765	4885	2635	3760	3912.64	0.66	0	-7767	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	452	31.94	0.44	12	1.93	121.00	8724.00	6680	20230621	-42.14	3585	20231005	7.81	6680	-42.14	20230621	3585	7.81	20231005	6680	-42.14	20230621	3585	7.81	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
117	20231010	130735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3835	75	2	1.99	805264075	205385	206.76	3795	4000	3785	4885	2635	3760	3920.75	0.66	0	-8396	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	449	31.69	0.44	12	1.76	121.00	8724.00	6680	20230621	-42.59	3585	20231005	6.97	6680	-42.59	20230621	3585	6.97	20231005	6680	-42.59	20230621	3585	6.97	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
118	20231010	120735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	150	2	3.99	703094405	179196	180.39	3795	4000	3785	4885	2635	3760	3923.61	0.66	0	-2253	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	457	32.31	0.45	12	1.53	121.00	8724.00	6680	20230621	-41.47	3585	20231005	9.07	6680	-41.47	20230621	3585	9.07	20231005	6680	-41.47	20230621	3585	9.07	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
119	20231010	110722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	215	2	5.72	526328825	134397	135.29	3795	4000	3785	4885	2635	3760	3916.22	0.66	0	-6617	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	465	32.85	0.46	12	1.15	121.00	8724.00	6680	20230621	-40.49	3585	20231005	10.88	6680	-40.49	20230621	3585	10.88	20231005	6680	-40.49	20230621	3585	10.88	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
120	20231010	100730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	80	2	2.13	147814545	38284	38.54	3795	3925	3785	4885	2635	3760	3861.00	0.66	0	-4958	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	449	31.74	0.44	12	0.33	121.00	8724.00	6680	20230621	-42.51	3585	20231005	7.11	6680	-42.51	20230621	3585	7.11	20231005	6680	-42.51	20230621	3585	7.11	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
121	20231010	090723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	25	2	0.66	97587415	25208	25.38	3795	3925	3785	4885	2635	3760	3871.29	0.66	0	-4310	3916	3837	3721	3642	3526	3877	3682	58	1125	500	2400	5	1	11698021	443	31.28	0.43	12	0.22	121.00	8724.00	6680	20230621	-43.34	3585	20231005	5.58	6680	-43.34	20230621	3585	5.58	20231005	6680	-43.34	20230621	3585	5.58	20231005	2.43	N	187220	500	58 억		77602	N	N	0	N	00	N
122	20231006	160731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	100	2	2.73	364762690	98042	4.20	3615	3800	3605	4755	2565	3660	3720.47	0.53	0	16065	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	440	31.07	0.43	12	0.84	121.00	8724.00	6680	20230621	-43.71	3585	20231005	4.88	6680	-43.71	20230621	3585	4.88	20231005	6680	-43.71	20230621	3585	4.88	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N
123	20231006	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3735	75	2	2.05	351429680	94488	4.05	3615	3800	3605	4755	2565	3660	3719.31	0.53	0	16182	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	437	30.87	0.43	12	0.81	121.00	8724.00	6680	20230621	-44.09	3585	20231005	4.18	6680	-44.09	20230621	3585	4.18	20231005	6680	-44.09	20230621	3585	4.18	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N
124	20231006	140723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3755	95	2	2.60	318062435	85555	3.66	3615	3800	3605	4755	2565	3660	3717.64	0.53	0	15517	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	439	31.03	0.43	12	0.73	121.00	8724.00	6680	20230621	-43.79	3585	20231005	4.74	6680	-43.79	20230621	3585	4.74	20231005	6680	-43.79	20230621	3585	4.74	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N
125	20231006	130713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3745	85	2	2.32	298811050	80414	3.44	3615	3800	3605	4755	2565	3660	3715.91	0.53	0	13433	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	438	30.95	0.43	12	0.69	121.00	8724.00	6680	20230621	-43.94	3585	20231005	4.46	6680	-43.94	20230621	3585	4.46	20231005	6680	-43.94	20230621	3585	4.46	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N
126	20231006	120713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3735	75	2	2.05	267900010	72116	3.09	3615	3800	3605	4755	2565	3660	3714.85	0.53	0	12465	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	437	30.87	0.43	12	0.62	121.00	8724.00	6680	20230621	-44.09	3585	20231005	4.18	6680	-44.09	20230621	3585	4.18	20231005	6680	-44.09	20230621	3585	4.18	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N
127	20231006	110705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3750	90	2	2.46	231947630	62465	2.68	3615	3800	3605	4755	2565	3660	3713.24	0.53	0	14665	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	439	30.99	0.43	12	0.53	121.00	8724.00	6680	20230621	-43.86	3585	20231005	4.60	6680	-43.86	20230621	3585	4.60	20231005	6680	-43.86	20230621	3585	4.60	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N
128	20231006	100711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3735	75	2	2.05	146649635	39732	1.70	3615	3755	3605	4755	2565	3660	3690.97	0.53	0	6807	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	437	30.87	0.43	12	0.34	121.00	8724.00	6680	20230621	-44.09	3585	20231005	4.18	6680	-44.09	20230621	3585	4.18	20231005	6680	-44.09	20230621	3585	4.18	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N
129	20231006	090707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3700	40	2	1.09	40739180	11191	0.48	3615	3735	3605	4755	2565	3660	3640.35	0.53	0	5324	5016	4337	3961	3282	2906	4677	3622	58	1095	500	2340	5	1	11698021	433	30.58	0.42	12	0.10	121.00	8724.00	6680	20230621	-44.61	3585	20231005	3.21	6680	-44.61	20230621	3585	3.21	20231005	6680	-44.61	20230621	3585	3.21	20231005	2.50	N	187220	500	58 억		61537	N	N	0	N	00	N