KissMeData/203400/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	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	53301870	8924	41.42	6000	6080	5930	7780	4200	5990	5972.87	0.71	0	-6365	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1163	-5.66	7.48	12	0.05	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
3	20231031	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-40	5	-0.67	43469110	7280	33.79	6000	6080	5930	7780	4200	5990	5971.03	0.71	0	-6015	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1155	-5.62	7.43	12	0.04	-1059.00	801.00	10210	20230414	-41.72	5440	20231020	9.38	10210	-41.72	20230414	5440	9.38	20231020	10210	-41.72	20230414	5440	9.38	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
4	20231031	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	33834950	5661	26.28	6000	6080	5950	7780	4200	5990	5976.85	0.71	0	-5207	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1163	-5.66	7.48	12	0.03	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
5	20231031	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	26220550	4383	20.35	6000	6080	5960	7780	4200	5990	5982.33	0.71	0	-3955	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1161	-5.65	7.47	12	0.02	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
6	20231031	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	7791930	1300	6.03	6000	6080	5980	7780	4200	5990	5993.79	0.71	0	-886	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1168	-5.68	7.52	12	0.01	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
7	20231031	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	7671530	1280	5.94	6000	6080	5980	7780	4200	5990	5993.38	0.71	0	-886	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1168	-5.68	7.52	12	0.01	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
8	20231031	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	80	2	1.34	90990	15	0.07	6000	6080	6000	7780	4200	5990	6066.00	0.71	0	-14	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1178	-5.73	7.58	12	0.00	-1059.00	801.00	10210	20230414	-40.55	5440	20231020	11.58	10210	-40.55	20230414	5440	11.58	20231020	10210	-40.55	20230414	5440	11.58	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
9	20231031	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	90	2	1.50	12080	2	0.01	6000	6080	6000	7780	4200	5990	6040.00	0.71	0	-1	6183	6086	6003	5906	5823	6080	5900	97	1790	500	4190	10	1	19408181	1180	-5.74	7.59	12	0.00	-1059.00	801.00	10210	20230414	-40.45	5440	20231020	11.76	10210	-40.45	20230414	5440	11.76	20231020	10210	-40.45	20230414	5440	11.76	20231020	0.28	N	203400	500	97 억		138509	N	N	0	N	00	N
10	20231030	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	129421380	21543	264.27	5990	6100	5920	7780	4200	5990	6007.58	0.70	0	3177	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1163	-5.66	7.48	12	0.11	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
11	20231030	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	105960900	17636	216.34	5990	6100	5920	7780	4200	5990	6008.22	0.70	0	5773	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1168	-5.68	7.52	12	0.09	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
12	20231030	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	90	2	1.50	94059340	15658	192.08	5990	6100	5920	7780	4200	5990	6007.11	0.70	0	5551	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1180	-5.74	7.59	12	0.08	-1059.00	801.00	10210	20230414	-40.45	5440	20231020	11.76	10210	-40.45	20230414	5440	11.76	20231020	10210	-40.45	20230414	5440	11.76	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
13	20231030	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	84760840	14119	173.20	5990	6100	5920	7780	4200	5990	6003.32	0.70	0	5007	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1168	-5.68	7.52	12	0.07	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
14	20231030	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	100	2	1.67	75585310	12605	154.62	5990	6100	5920	7780	4200	5990	5996.45	0.70	0	4409	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1182	-5.75	7.60	12	0.06	-1059.00	801.00	10210	20230414	-40.35	5440	20231020	11.95	10210	-40.35	20230414	5440	11.95	20231020	10210	-40.35	20230414	5440	11.95	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
15	20231030	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	70	2	1.17	64060600	10709	131.37	5990	6090	5920	7780	4200	5990	5981.94	0.70	0	4368	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1176	-5.72	7.57	12	0.06	-1059.00	801.00	10210	20230414	-40.65	5440	20231020	11.40	10210	-40.65	20230414	5440	11.40	20231020	10210	-40.65	20230414	5440	11.40	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
16	20231030	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	40606520	6806	83.49	5990	6090	5920	7780	4200	5990	5966.28	0.70	0	1415	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1166	-5.68	7.50	12	0.04	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
17	20231030	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-50	5	-0.83	3753670	632	7.75	5990	5990	5930	7780	4200	5990	5939.35	0.70	0	151	6263	6126	5993	5856	5723	6195	5925	97	1790	500	4190	10	1	19408181	1153	-5.61	7.42	12	0.00	-1059.00	801.00	10210	20230414	-41.82	5440	20231020	9.19	10210	-41.82	20230414	5440	9.19	20231020	10210	-41.82	20230414	5440	9.19	20231020	0.29	N	203400	500	97 억		135332	N	N	0	N	00	N
18	20231027	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	110	2	1.87	48635430	8152	18.08	5920	6130	5860	7640	4120	5880	5966.07	0.71	0	-2394	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1163	-5.66	7.48	12	0.04	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
19	20231027	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	90	2	1.53	46778430	7842	17.39	5920	6130	5860	7640	4120	5880	5965.11	0.71	0	-2394	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1159	-5.64	7.45	12	0.04	-1059.00	801.00	10210	20230414	-41.53	5440	20231020	9.74	10210	-41.53	20230414	5440	9.74	20231020	10210	-41.53	20230414	5440	9.74	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
20	20231027	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	110	2	1.87	30919300	5187	11.50	5920	6130	5860	7640	4120	5880	5960.92	0.71	0	-1737	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1163	-5.66	7.48	12	0.03	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
21	20231027	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	100	2	1.70	26325490	4419	9.80	5920	6130	5860	7640	4120	5880	5957.34	0.71	0	-1461	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1161	-5.65	7.47	12	0.02	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
22	20231027	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	190	2	3.23	19855970	3339	7.40	5920	6130	5860	7640	4120	5880	5946.68	0.71	0	-1449	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1178	-5.73	7.58	12	0.02	-1059.00	801.00	10210	20230414	-40.55	5440	20231020	11.58	10210	-40.55	20230414	5440	11.58	20231020	10210	-40.55	20230414	5440	11.58	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
23	20231027	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	130	2	2.21	19166480	3225	7.15	5920	6130	5860	7640	4120	5880	5943.09	0.71	0	-1428	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1166	-5.68	7.50	12	0.02	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
24	20231027	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	50	2	0.85	17047950	2872	6.37	5920	6130	5860	7640	4120	5880	5935.92	0.71	0	-1358	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1151	-5.60	7.40	12	0.01	-1059.00	801.00	10210	20230414	-41.92	5440	20231020	9.01	10210	-41.92	20230414	5440	9.01	20231020	10210	-41.92	20230414	5440	9.01	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
25	20231027	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	120	2	2.04	641320	108	0.24	5920	6000	5910	7640	4120	5880	5938.15	0.71	0	78	6200	6040	5920	5760	5640	5980	5700	97	1760	500	4110	10	1	19408181	1164	-5.67	7.49	12	0.00	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.29	N	203400	500	97 억		137726	N	N	0	N	00	N
26	20231026	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-190	5	-3.13	266637370	45100	259.69	6070	6080	5800	7890	4250	6070	5912.14	0.73	0	-4316	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1141	-5.55	7.34	12	0.23	-1059.00	801.00	10210	20230414	-42.41	5440	20231020	8.09	10210	-42.41	20230414	5440	8.09	20231020	10210	-42.41	20230414	5440	8.09	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
27	20231026	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-150	5	-2.47	258065510	43645	251.31	6070	6080	5800	7890	4250	6070	5912.83	0.73	0	-3411	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1149	-5.59	7.39	12	0.22	-1059.00	801.00	10210	20230414	-42.02	5440	20231020	8.82	10210	-42.02	20230414	5440	8.82	20231020	10210	-42.02	20230414	5440	8.82	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
28	20231026	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-140	5	-2.31	139514300	23544	135.57	6070	6080	5860	7890	4250	6070	5925.68	0.73	0	-3319	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1151	-5.60	7.40	12	0.12	-1059.00	801.00	10210	20230414	-41.92	5440	20231020	9.01	10210	-41.92	20230414	5440	9.01	20231020	10210	-41.92	20230414	5440	9.01	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
29	20231026	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-180	5	-2.97	127855670	21575	124.23	6070	6080	5860	7890	4250	6070	5926.10	0.73	0	-2639	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1143	-5.56	7.35	12	0.11	-1059.00	801.00	10210	20230414	-42.31	5440	20231020	8.27	10210	-42.31	20230414	5440	8.27	20231020	10210	-42.31	20230414	5440	8.27	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
30	20231026	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-90	5	-1.48	51528730	8639	49.74	6070	6080	5900	7890	4250	6070	5964.66	0.73	0	-2394	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1161	-5.65	7.47	12	0.04	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
31	20231026	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-20	5	-0.33	38898510	6519	37.54	6070	6080	5900	7890	4250	6070	5966.94	0.73	0	-1539	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1174	-5.71	7.55	12	0.03	-1059.00	801.00	10210	20230414	-40.74	5440	20231020	11.21	10210	-40.74	20230414	5440	11.21	20231020	10210	-40.74	20230414	5440	11.21	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
32	20231026	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-20	5	-0.33	30422850	5100	29.37	6070	6080	5900	7890	4250	6070	5965.26	0.73	0	-806	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1174	-5.71	7.55	12	0.03	-1059.00	801.00	10210	20230414	-40.74	5440	20231020	11.21	10210	-40.74	20230414	5440	11.21	20231020	10210	-40.74	20230414	5440	11.21	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
33	20231026	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-70	5	-1.15	5074290	839	4.83	6070	6080	6000	7890	4250	6070	6048.02	0.73	0	-403	6336	6202	6066	5932	5796	6135	5865	97	1820	500	4240	10	1	19408181	1164	-5.67	7.49	12	0.00	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.29	N	203400	500	97 억		142042	N	N	0	N	00	N
34	20231025	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	10	2	0.17	104518840	17337	27.60	6190	6200	5930	7870	4250	6060	6028.66	0.75	0	-3702	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1178	-5.73	7.58	12	0.09	-1059.00	801.00	10210	20230414	-40.55	5440	20231020	11.58	10210	-40.55	20230414	5440	11.58	20231020	10210	-40.55	20230414	5440	11.58	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
35	20231025	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-30	5	-0.50	83630940	13866	22.08	6190	6200	5930	7870	4250	6060	6031.37	0.75	0	-3511	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1170	-5.69	7.53	12	0.07	-1059.00	801.00	10210	20230414	-40.94	5440	20231020	10.85	10210	-40.94	20230414	5440	10.85	20231020	10210	-40.94	20230414	5440	10.85	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
36	20231025	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	20	2	0.33	79014180	13100	20.86	6190	6200	5930	7870	4250	6060	6031.62	0.75	0	-3571	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1180	-5.74	7.59	12	0.07	-1059.00	801.00	10210	20230414	-40.45	5440	20231020	11.76	10210	-40.45	20230414	5440	11.76	20231020	10210	-40.45	20230414	5440	11.76	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
37	20231025	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	20	2	0.33	77222030	12805	20.39	6190	6200	5930	7870	4250	6060	6030.62	0.75	0	-3317	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1180	-5.74	7.59	12	0.07	-1059.00	801.00	10210	20230414	-40.45	5440	20231020	11.76	10210	-40.45	20230414	5440	11.76	20231020	10210	-40.45	20230414	5440	11.76	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
38	20231025	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	140	2	2.31	64682740	10751	17.12	6190	6200	5930	7870	4250	6060	6016.44	0.75	0	-1471	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1203	-5.85	7.74	12	0.06	-1059.00	801.00	10210	20230414	-39.28	5440	20231020	13.97	10210	-39.28	20230414	5440	13.97	20231020	10210	-39.28	20230414	5440	13.97	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
39	20231025	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	10	2	0.17	53462110	8919	14.20	6190	6190	5930	7870	4250	6060	5994.18	0.75	0	-1322	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1178	-5.73	7.58	12	0.05	-1059.00	801.00	10210	20230414	-40.55	5440	20231020	11.58	10210	-40.55	20230414	5440	11.58	20231020	10210	-40.55	20230414	5440	11.58	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
40	20231025	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-100	5	-1.65	50488050	8427	13.42	6190	6190	5930	7870	4250	6060	5991.22	0.75	0	-1274	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1157	-5.63	7.44	12	0.04	-1059.00	801.00	10210	20230414	-41.63	5440	20231020	9.56	10210	-41.63	20230414	5440	9.56	20231020	10210	-41.63	20230414	5440	9.56	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
41	20231025	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-50	5	-0.83	20079620	3346	5.33	6190	6190	5940	7870	4250	6060	6001.08	0.75	0	-819	6546	6302	5976	5732	5406	6425	5855	97	1810	500	4240	10	1	19408181	1166	-5.68	7.50	12	0.02	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.33	N	203400	500	97 억		145744	N	N	0	N	00	N
42	20231024	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	170	2	2.89	372685470	62780	69.46	5910	6220	5650	7650	4130	5890	5936.18	0.72	0	4409	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1176	-5.72	7.57	12	0.32	-1059.00	801.00	10210	20230414	-40.65	5440	20231020	11.40	10210	-40.65	20230414	5440	11.40	20231020	10210	-40.65	20230414	5440	11.40	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
43	20231024	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	320	2	5.43	364014230	61352	67.88	5910	6220	5650	7650	4130	5890	5933.21	0.72	0	4774	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1205	-5.86	7.75	12	0.32	-1059.00	801.00	10210	20230414	-39.18	5440	20231020	14.15	10210	-39.18	20230414	5440	14.15	20231020	10210	-39.18	20230414	5440	14.15	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
44	20231024	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	170	2	2.89	279660660	47557	52.62	5910	6150	5650	7650	4130	5890	5880.54	0.72	0	2842	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1176	-5.72	7.57	12	0.25	-1059.00	801.00	10210	20230414	-40.65	5440	20231020	11.40	10210	-40.65	20230414	5440	11.40	20231020	10210	-40.65	20230414	5440	11.40	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
45	20231024	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	200	2	3.40	250516360	42778	47.33	5910	6090	5650	7650	4130	5890	5856.20	0.72	0	4108	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1182	-5.75	7.60	12	0.22	-1059.00	801.00	10210	20230414	-40.35	5440	20231020	11.95	10210	-40.35	20230414	5440	11.95	20231020	10210	-40.35	20230414	5440	11.95	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
46	20231024	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	120	2	2.04	167119480	28875	31.95	5910	6020	5650	7650	4130	5890	5787.69	0.72	0	-2178	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1166	-5.68	7.50	12	0.15	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
47	20231024	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-60	5	-1.02	125325480	21827	24.15	5910	5990	5650	7650	4130	5890	5741.76	0.72	0	-3048	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1131	-5.51	7.28	12	0.11	-1059.00	801.00	10210	20230414	-42.90	5440	20231020	7.17	10210	-42.90	20230414	5440	7.17	20231020	10210	-42.90	20230414	5440	7.17	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
48	20231024	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-110	5	-1.87	80930500	14100	15.60	5910	5990	5650	7650	4130	5890	5739.75	0.72	0	-2630	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1122	-5.46	7.22	12	0.07	-1059.00	801.00	10210	20230414	-43.39	5440	20231020	6.25	10210	-43.39	20230414	5440	6.25	20231020	10210	-43.39	20230414	5440	6.25	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
49	20231024	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	10	2	0.17	413750	70	0.08	5910	5990	5900	7650	4130	5890	5910.71	0.72	0	-57	6556	6222	6006	5672	5456	6115	5565	97	1760	500	4120	10	1	19408181	1145	-5.57	7.37	12	0.00	-1059.00	801.00	10210	20230414	-42.21	5440	20231020	8.46	10210	-42.21	20230414	5440	8.46	20231020	10210	-42.21	20230414	5440	8.46	20231020	0.37	N	203400	500	97 억		139085	N	N	0	N	00	N
50	20231023	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-110	5	-1.83	535989830	90380	32.69	6340	6340	5790	7800	4200	6000	5930.40	0.67	0	8615	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1143	-5.56	7.35	12	0.47	-1059.00	801.00	10210	20230414	-42.31	5440	20231020	8.27	10210	-42.31	20230414	5440	8.27	20231020	10210	-42.31	20230414	5440	8.27	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
51	20231023	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	528170730	89055	32.21	6340	6340	5790	7800	4200	6000	5930.84	0.67	0	8955	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1159	-5.64	7.45	12	0.46	-1059.00	801.00	10210	20230414	-41.53	5440	20231020	9.74	10210	-41.53	20230414	5440	9.74	20231020	10210	-41.53	20230414	5440	9.74	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
52	20231023	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-190	5	-3.17	416567470	69946	25.30	6340	6340	5800	7800	4200	6000	5955.56	0.67	0	6015	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1128	-5.49	7.25	12	0.36	-1059.00	801.00	10210	20230414	-43.10	5440	20231020	6.80	10210	-43.10	20230414	5440	6.80	20231020	10210	-43.10	20230414	5440	6.80	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
53	20231023	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-60	5	-1.00	306666880	51215	18.52	6340	6340	5860	7800	4200	6000	5987.83	0.67	0	4204	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1153	-5.61	7.42	12	0.26	-1059.00	801.00	10210	20230414	-41.82	5440	20231020	9.19	10210	-41.82	20230414	5440	9.19	20231020	10210	-41.82	20230414	5440	9.19	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
54	20231023	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-70	5	-1.17	218122230	36225	13.10	6340	6340	5860	7800	4200	6000	6021.32	0.67	0	1508	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1151	-5.60	7.40	12	0.19	-1059.00	801.00	10210	20230414	-41.92	5440	20231020	9.01	10210	-41.92	20230414	5440	9.01	20231020	10210	-41.92	20230414	5440	9.01	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
55	20231023	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	50	2	0.83	139837560	23138	8.37	6340	6340	5860	7800	4200	6000	6043.63	0.67	0	5825	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1174	-5.71	7.55	12	0.12	-1059.00	801.00	10210	20230414	-40.74	5440	20231020	11.21	10210	-40.74	20230414	5440	11.21	20231020	10210	-40.74	20230414	5440	11.21	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
56	20231023	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	124884940	20645	7.47	6340	6340	5860	7800	4200	6000	6049.16	0.67	0	4955	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1168	-5.68	7.52	12	0.11	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
57	20231023	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-80	5	-1.33	44742360	7272	2.63	6340	6340	5860	7800	4200	6000	6152.69	0.67	0	1045	6533	6266	5853	5586	5173	6340	5660	97	1800	500	4200	10	1	19408181	1149	-5.59	7.39	12	0.04	-1059.00	801.00	10210	20230414	-42.02	5440	20231020	8.82	10210	-42.02	20230414	5440	8.82	20231020	10210	-42.02	20230414	5440	8.82	20231020	0.40	N	203400	500	97 억		130470	N	N	0	N	00	N
58	20231020	160825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6000	140	2	2.39	1587761730	276479	246.39	6000	6120	5440	7610	4110	5860	5742.79	0.62	0	10379	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1164	-5.67	7.49	12	1.42	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
59	20231020	150824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5980	120	2	2.05	1554295250	270879	241.40	6000	6120	5440	7610	4110	5860	5737.97	0.62	0	8512	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1161	-5.65	7.47	12	1.40	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
60	20231020	140832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5910	50	2	0.85	1344873190	235745	210.09	6000	6120	5440	7610	4110	5860	5704.78	0.62	0	10150	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1147	-5.58	7.38	12	1.21	-1059.00	801.00	10210	20230414	-42.12	5440	20231020	8.64	10210	-42.12	20230414	5440	8.64	20231020	10210	-42.12	20230414	5440	8.64	20231020	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
61	20231020	130809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5840	-20	5	-0.34	1093276950	193174	172.15	6000	6120	5440	7610	4110	5860	5659.55	0.62	0	18700	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1133	-5.51	7.29	12	1.00	-1059.00	801.00	10210	20230414	-42.80	5440	20231020	7.35	10210	-42.80	20230414	5440	7.35	20231020	10210	-42.80	20230414	5440	7.35	20231020	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
62	20231020	120819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5660	-200	5	-3.41	853078620	151378	134.90	6000	6120	5440	7610	4110	5860	5635.42	0.62	0	25796	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1099	-5.34	7.07	12	0.78	-1059.00	801.00	10210	20230414	-44.56	5440	20231020	4.04	10210	-44.56	20230414	5440	4.04	20231020	10210	-44.56	20230414	5440	4.04	20231020	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
63	20231020	110828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5550	-310	5	-5.29	675239580	119537	106.53	6000	6120	5440	7610	4110	5860	5648.79	0.62	0	34542	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1077	-5.24	6.93	12	0.62	-1059.00	801.00	10210	20230414	-45.64	5440	20231020	2.02	10210	-45.64	20230414	5440	2.02	20231020	10210	-45.64	20230414	5440	2.02	20231020	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
64	20231020	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-220	5	-3.75	495881780	87110	77.63	6000	6120	5570	7610	4110	5860	5692.59	0.62	0	36213	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1095	-5.33	7.04	12	0.45	-1059.00	801.00	10210	20230414	-44.76	5530	20231019	1.99	10210	-44.76	20230414	5530	1.99	20231019	10210	-44.76	20230414	5530	1.99	20231019	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
65	20231020	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-160	5	-2.73	61719510	10329	9.20	6000	6120	5700	7610	4110	5860	5975.36	0.62	0	-3984	7186	6522	6026	5362	4866	6275	5115	97	1750	500	4100	10	1	19408181	1106	-5.38	7.12	12	0.05	-1059.00	801.00	10210	20230414	-44.17	5530	20231019	3.07	10210	-44.17	20230414	5530	3.07	20231019	10210	-44.17	20230414	5530	3.07	20231019	0.41	N	203400	500	97 억		120783	N	N	0	N	00	N
66	20231019	160817	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5860	-620	5	-9.57	679142930	112212	144.84	6690	6690	5530	8420	4540	6480	6052.34	0.61	0	8280	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1137	-5.53	7.32	12	0.58	-1059.00	801.00	10210	20230414	-42.61	5530	20231019	5.97	10210	-42.61	20230414	5530	5.97	20231019	10210	-42.61	20230414	5530	5.97	20231019	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
67	20231019	150810	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5850	-630	5	-9.72	553771930	90533	116.86	6690	6690	5850	8420	4540	6480	6116.80	0.61	0	6202	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1135	-5.52	7.30	12	0.47	-1059.00	801.00	10210	20230414	-42.70	5850	20231019	0.00	10210	-42.70	20230414	5850	0.00	20231019	10210	-42.70	20230414	5850	0.00	20231019	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
68	20231019	140821	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-440	5	-6.79	323940680	51880	66.97	6690	6690	6030	8420	4540	6480	6244.04	0.61	0	-1686	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1172	-5.70	7.54	12	0.27	-1059.00	801.00	10210	20230414	-40.84	5890	20221122	2.55	10210	-40.84	20230414	5940	1.68	20230210	10210	-40.84	20230414	5890	2.55	20221122	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
69	20231019	130812	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-430	5	-6.64	275264360	43834	56.58	6690	6690	6050	8420	4540	6480	6279.70	0.61	0	-893	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1174	-5.71	7.55	12	0.23	-1059.00	801.00	10210	20230414	-40.74	5890	20221122	2.72	10210	-40.74	20230414	5940	1.85	20230210	10210	-40.74	20230414	5890	2.72	20221122	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
70	20231019	120819	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-280	5	-4.32	229480800	36354	46.93	6690	6690	6190	8420	4540	6480	6312.39	0.61	0	-1361	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1203	-5.85	7.74	12	0.19	-1059.00	801.00	10210	20230414	-39.28	5890	20221122	5.26	10210	-39.28	20230414	5940	4.38	20230210	10210	-39.28	20230414	5890	5.26	20221122	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
71	20231019	110814	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-140	5	-2.16	154617030	24391	31.48	6690	6690	6260	8420	4540	6480	6339.10	0.61	0	-508	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1230	-5.99	7.92	12	0.13	-1059.00	801.00	10210	20230414	-37.90	5890	20221122	7.64	10210	-37.90	20230414	5940	6.73	20230210	10210	-37.90	20230414	5890	7.64	20221122	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
72	20231019	100807	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-130	5	-2.01	111528590	17585	22.70	6690	6690	6260	8420	4540	6480	6342.26	0.61	0	228	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1232	-6.00	7.93	12	0.09	-1059.00	801.00	10210	20230414	-37.81	5890	20221122	7.81	10210	-37.81	20230414	5940	6.90	20230210	10210	-37.81	20230414	5890	7.81	20221122	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
73	20231019	090818	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-170	5	-2.62	35033160	5492	7.09	6690	6690	6260	8420	4540	6480	6378.94	0.61	0	-321	7326	6902	6686	6262	6046	6795	6155	97	1940	500	4530	10	1	19408181	1225	-5.96	7.88	12	0.03	-1059.00	801.00	10210	20230414	-38.20	5890	20221122	7.13	10210	-38.20	20230414	5940	6.23	20230210	10210	-38.20	20230414	5890	7.13	20221122	0.41	N	203400	500	97 억		117959	N	N	0	N	01	N
74	20231018	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-590	5	-8.35	509077960	76942	205.41	6900	7110	6470	9190	4950	7070	6616.41	0.70	0	-18878	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1258	-6.12	8.09	12	0.40	-1059.00	801.00	10210	20230414	-36.53	5890	20221122	10.02	10210	-36.53	20230414	5940	9.09	20230210	10210	-36.53	20230414	5890	10.02	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
75	20231018	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-500	5	-7.07	446734330	67328	179.75	6900	7110	6490	9190	4950	7070	6635.19	0.70	0	-18537	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1275	-6.20	8.20	12	0.35	-1059.00	801.00	10210	20230414	-35.65	5890	20221122	11.54	10210	-35.65	20230414	5940	10.61	20230210	10210	-35.65	20230414	5890	11.54	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
76	20231018	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-530	5	-7.50	361913400	54343	145.08	6900	7110	6530	9190	4950	7070	6659.80	0.70	0	-17282	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1269	-6.18	8.16	12	0.28	-1059.00	801.00	10210	20230414	-35.95	5890	20221122	11.04	10210	-35.95	20230414	5940	10.10	20230210	10210	-35.95	20230414	5890	11.04	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
77	20231018	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-500	5	-7.07	320206700	47977	128.09	6900	7110	6540	9190	4950	7070	6674.17	0.70	0	-17240	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1275	-6.20	8.20	12	0.25	-1059.00	801.00	10210	20230414	-35.65	5890	20221122	11.54	10210	-35.65	20230414	5940	10.61	20230210	10210	-35.65	20230414	5890	11.54	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
78	20231018	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-530	5	-7.50	252986410	37735	100.74	6900	7110	6540	9190	4950	7070	6704.29	0.70	0	-14654	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1269	-6.18	8.16	12	0.19	-1059.00	801.00	10210	20230414	-35.95	5890	20221122	11.04	10210	-35.95	20230414	5940	10.10	20230210	10210	-35.95	20230414	5890	11.04	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
79	20231018	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-460	5	-6.51	211683290	31459	83.99	6900	7110	6570	9190	4950	7070	6728.86	0.70	0	-11725	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1283	-6.24	8.25	12	0.16	-1059.00	801.00	10210	20230414	-35.26	5890	20221122	12.22	10210	-35.26	20230414	5940	11.28	20230210	10210	-35.26	20230414	5890	12.22	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
80	20231018	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-310	5	-4.38	107593500	15790	42.16	6900	7110	6700	9190	4950	7070	6814.03	0.70	0	-6867	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1312	-6.38	8.44	12	0.08	-1059.00	801.00	10210	20230414	-33.79	5890	20221122	14.77	10210	-33.79	20230414	5940	13.80	20230210	10210	-33.79	20230414	5890	14.77	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
81	20231018	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-210	5	-2.97	16369020	2381	6.36	6900	7110	6860	9190	4950	7070	6874.85	0.70	0	187	7396	7232	7056	6892	6716	7145	6805	97	2120	500	4940	10	1	19408181	1331	-6.48	8.56	12	0.01	-1059.00	801.00	10210	20230414	-32.81	5890	20221122	16.47	10210	-32.81	20230414	5940	15.49	20230210	10210	-32.81	20230414	5890	16.47	20221122	0.43	N	203400	500	97 억		136225	N	N	0	N	00	N
82	20231017	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-60	5	-0.84	261994810	37457	35.94	7080	7220	6880	9260	5000	7130	6994.55	0.76	0	-12430	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1372	-6.68	8.83	12	0.19	-1059.00	801.00	10210	20230414	-30.75	5890	20221122	20.03	10210	-30.75	20230414	5940	19.02	20230210	10210	-30.75	20230414	5890	20.03	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
83	20231017	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-200	5	-2.81	238645480	34105	32.72	7080	7220	6880	9260	5000	7130	6997.38	0.76	0	-11946	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1345	-6.54	8.65	12	0.18	-1059.00	801.00	10210	20230414	-32.13	5890	20221122	17.66	10210	-32.13	20230414	5940	16.67	20230210	10210	-32.13	20230414	5890	17.66	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
84	20231017	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-220	5	-3.09	209542120	29894	28.68	7080	7220	6880	9260	5000	7130	7009.50	0.76	0	-11679	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1341	-6.53	8.63	12	0.15	-1059.00	801.00	10210	20230414	-32.32	5890	20221122	17.32	10210	-32.32	20230414	5940	16.33	20230210	10210	-32.32	20230414	5890	17.32	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
85	20231017	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-190	5	-2.66	172670400	24604	23.61	7080	7220	6880	9260	5000	7130	7017.98	0.76	0	-9652	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1347	-6.55	8.66	12	0.13	-1059.00	801.00	10210	20230414	-32.03	5890	20221122	17.83	10210	-32.03	20230414	5940	16.84	20230210	10210	-32.03	20230414	5890	17.83	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
86	20231017	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-170	5	-2.38	129425050	18363	17.62	7080	7220	6920	9260	5000	7130	7048.14	0.76	0	-7939	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1351	-6.57	8.69	12	0.09	-1059.00	801.00	10210	20230414	-31.83	5890	20221122	18.17	10210	-31.83	20230414	5940	17.17	20230210	10210	-31.83	20230414	5890	18.17	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
87	20231017	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-90	5	-1.26	82596490	11650	11.18	7080	7220	7010	9260	5000	7130	7089.83	0.76	0	-5477	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1366	-6.65	8.79	12	0.06	-1059.00	801.00	10210	20230414	-31.05	5890	20221122	19.52	10210	-31.05	20230414	5940	18.52	20230210	10210	-31.05	20230414	5890	19.52	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
88	20231017	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	10	2	0.14	21604230	3032	2.91	7080	7220	7060	9260	5000	7130	7125.41	0.76	0	-1691	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1386	-6.74	8.91	12	0.02	-1059.00	801.00	10210	20230414	-30.07	5890	20221122	21.22	10210	-30.07	20230414	5940	20.20	20230210	10210	-30.07	20230414	5890	21.22	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
89	20231017	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	40	2	0.56	7461130	1041	1.00	7080	7200	7080	9260	5000	7130	7167.27	0.76	0	-766	8110	7620	7340	6850	6570	7480	6710	97	2130	500	4990	10	1	19408181	1392	-6.77	8.95	12	0.01	-1059.00	801.00	10210	20230414	-29.77	5890	20221122	21.73	10210	-29.77	20230414	5940	20.71	20230210	10210	-29.77	20230414	5890	21.73	20221122	0.41	N	203400	500	97 억		147768	N	N	0	N	00	N
90	20231016	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-680	5	-8.71	761782700	104125	121.99	7810	7830	7060	10150	5470	7810	7314.35	0.95	0	-42092	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1384	-6.73	8.90	12	0.54	-1059.00	801.00	10210	20230414	-30.17	5890	20221122	21.05	10210	-30.17	20230414	5940	20.03	20230210	10210	-30.17	20230414	5890	21.05	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
91	20231016	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-720	5	-9.22	759822310	103850	121.67	7810	7830	7060	10150	5470	7810	7314.73	0.95	0	-42012	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1376	-6.69	8.85	12	0.54	-1059.00	801.00	10210	20230414	-30.56	5890	20221122	20.37	10210	-30.56	20230414	5940	19.36	20230210	10210	-30.56	20230414	5890	20.37	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
92	20231016	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-700	5	-8.96	696606740	94939	111.23	7810	7830	7060	10150	5470	7810	7335.52	0.95	0	-36907	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1380	-6.71	8.88	12	0.49	-1059.00	801.00	10210	20230414	-30.36	5890	20221122	20.71	10210	-30.36	20230414	5940	19.70	20230210	10210	-30.36	20230414	5890	20.71	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
93	20231016	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-580	5	-7.43	613986700	83488	97.81	7810	7830	7060	10150	5470	7810	7352.12	0.95	0	-27407	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1403	-6.83	9.03	12	0.43	-1059.00	801.00	10210	20230414	-29.19	5890	20221122	22.75	10210	-29.19	20230414	5940	21.72	20230210	10210	-29.19	20230414	5890	22.75	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
94	20231016	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-610	5	-7.81	581354330	78973	92.52	7810	7830	7060	10150	5470	7810	7359.27	0.95	0	-25566	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1397	-6.80	8.99	12	0.41	-1059.00	801.00	10210	20230414	-29.48	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	10210	-29.48	20230414	5890	22.24	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
95	20231016	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-600	5	-7.68	513490410	69442	81.36	7810	7830	7060	10150	5470	7810	7392.25	0.95	0	-21285	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1399	-6.81	9.00	12	0.36	-1059.00	801.00	10210	20230414	-29.38	5890	20221122	22.41	10210	-29.38	20230414	5940	21.38	20230210	10210	-29.38	20230414	5890	22.41	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
96	20231016	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-470	5	-6.02	228805480	29881	35.01	7810	7830	7320	10150	5470	7810	7655.27	0.95	0	-13550	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1425	-6.93	9.16	12	0.15	-1059.00	801.00	10210	20230414	-28.11	5890	20221122	24.62	10210	-28.11	20230414	5940	23.57	20230210	10210	-28.11	20230414	5890	24.62	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
97	20231016	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	-90	5	-1.15	53744720	6964	8.16	7810	7820	7650	10150	5470	7810	7712.20	0.95	0	-1523	8370	8090	7570	7290	6770	8230	7430	97	2340	500	5460	10	1	19408181	1498	-7.29	9.64	12	0.04	-1059.00	801.00	10210	20230414	-24.39	5890	20221122	31.07	10210	-24.39	20230414	5940	29.97	20230210	10210	-24.39	20230414	5890	31.07	20221122	0.43	N	203400	500	97 억		184234	N	N	0	N	00	N
98	20231012	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	130	2	1.83	133051080	18539	66.95	7250	7310	7080	9250	4990	7120	7176.82	0.93	0	-3176	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1407	-6.85	9.05	12	0.10	-1059.00	801.00	10210	20230414	-28.99	5890	20221122	23.09	10210	-28.99	20230414	5940	22.05	20230210	10210	-28.99	20230414	5890	23.09	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
99	20231012	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	80	2	1.12	121297680	16911	61.07	7250	7310	7080	9250	4990	7120	7172.71	0.93	0	-3076	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1397	-6.80	8.99	12	0.09	-1059.00	801.00	10210	20230414	-29.48	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	10210	-29.48	20230414	5890	22.24	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
100	20231012	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	20	2	0.28	100145860	13953	50.39	7250	7310	7080	9250	4990	7120	7177.37	0.93	0	-599	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1386	-6.74	8.91	12	0.07	-1059.00	801.00	10210	20230414	-30.07	5890	20221122	21.22	10210	-30.07	20230414	5940	20.20	20230210	10210	-30.07	20230414	5890	21.22	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
101	20231012	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	110	2	1.54	98159100	13675	49.38	7250	7310	7080	9250	4990	7120	7178.00	0.93	0	-503	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1403	-6.83	9.03	12	0.07	-1059.00	801.00	10210	20230414	-29.19	5890	20221122	22.75	10210	-29.19	20230414	5940	21.72	20230210	10210	-29.19	20230414	5890	22.75	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
102	20231012	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	80	2	1.12	87892040	12267	44.30	7250	7310	7080	9250	4990	7120	7164.92	0.93	0	-326	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1397	-6.80	8.99	12	0.06	-1059.00	801.00	10210	20230414	-29.48	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	10210	-29.48	20230414	5890	22.24	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
103	20231012	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	10	2	0.14	55713340	7820	28.24	7250	7250	7080	9250	4990	7120	7124.47	0.93	0	148	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1384	-6.73	8.90	12	0.04	-1059.00	801.00	10210	20230414	-30.17	5890	20221122	21.05	10210	-30.17	20230414	5940	20.03	20230210	10210	-30.17	20230414	5890	21.05	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
104	20231012	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	0	3	0.00	50972200	7155	25.84	7250	7250	7080	9250	4990	7120	7124.00	0.93	0	-91	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1382	-6.72	8.89	12	0.04	-1059.00	801.00	10210	20230414	-30.26	5890	20221122	20.88	10210	-30.26	20230414	5940	19.87	20230210	10210	-30.26	20230414	5890	20.88	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
105	20231012	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	0	3	0.00	18820830	2630	9.50	7250	7250	7120	9250	4990	7120	7156.21	0.93	0	-5	7546	7332	7186	6972	6826	7260	6900	97	2130	500	4980	10	1	19408181	1382	-6.72	8.89	12	0.01	-1059.00	801.00	10210	20230414	-30.26	5890	20221122	20.88	10210	-30.26	20230414	5940	19.87	20230210	10210	-30.26	20230414	5890	20.88	20221122	0.35	N	203400	500	97 억		179535	N	N	0	N	00	N
106	20231011	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-80	5	-1.11	196985720	27590	44.93	7200	7400	7040	9360	5040	7200	7139.75	0.97	0	-8332	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1382	-6.72	8.89	12	0.14	-1059.00	801.00	10210	20230414	-30.26	5890	20221122	20.88	10210	-30.26	20230414	5940	19.87	20230210	10210	-30.26	20230414	5890	20.88	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
107	20231011	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-120	5	-1.67	191889360	26874	43.77	7200	7400	7040	9360	5040	7200	7140.33	0.97	0	-8121	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1374	-6.69	8.84	12	0.14	-1059.00	801.00	10210	20230414	-30.66	5890	20221122	20.20	10210	-30.66	20230414	5940	19.19	20230210	10210	-30.66	20230414	5890	20.20	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
108	20231011	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-100	5	-1.39	187421280	26243	42.74	7200	7400	7040	9360	5040	7200	7141.76	0.97	0	-7947	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1378	-6.70	8.86	12	0.14	-1059.00	801.00	10210	20230414	-30.46	5890	20221122	20.54	10210	-30.46	20230414	5940	19.53	20230210	10210	-30.46	20230414	5890	20.54	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
109	20231011	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-110	5	-1.53	146692560	20484	33.36	7200	7400	7060	9360	5040	7200	7161.32	0.97	0	-5593	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1376	-6.69	8.85	12	0.11	-1059.00	801.00	10210	20230414	-30.56	5890	20221122	20.37	10210	-30.56	20230414	5940	19.36	20230210	10210	-30.56	20230414	5890	20.37	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
110	20231011	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-60	5	-0.83	106403890	14811	24.12	7200	7400	7120	9360	5040	7200	7184.11	0.97	0	-1074	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1386	-6.74	8.91	12	0.08	-1059.00	801.00	10210	20230414	-30.07	5890	20221122	21.22	10210	-30.07	20230414	5940	20.20	20230210	10210	-30.07	20230414	5890	21.22	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
111	20231011	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	69071390	9591	15.62	7200	7400	7120	9360	5040	7200	7201.69	0.97	0	302	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1394	-6.78	8.96	12	0.05	-1059.00	801.00	10210	20230414	-29.68	5890	20221122	21.90	10210	-29.68	20230414	5940	20.88	20230210	10210	-29.68	20230414	5890	21.90	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
112	20231011	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-50	5	-0.69	55287380	7675	12.50	7200	7400	7120	9360	5040	7200	7203.57	0.97	0	847	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1388	-6.75	8.93	12	0.04	-1059.00	801.00	10210	20230414	-29.97	5890	20221122	21.39	10210	-29.97	20230414	5940	20.37	20230210	10210	-29.97	20230414	5890	21.39	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
113	20231011	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	40	2	0.56	24205070	3342	5.44	7200	7400	7200	9360	5040	7200	7242.69	0.97	0	1345	7646	7422	7206	6982	6766	7315	6875	97	2160	500	5040	10	1	19408181	1405	-6.84	9.04	12	0.02	-1059.00	801.00	10210	20230414	-29.09	5890	20221122	22.92	10210	-29.09	20230414	5940	21.89	20230210	10210	-29.09	20230414	5890	22.92	20221122	0.33	N	203400	500	97 억		187863	N	N	0	N	00	N
114	20231010	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	90	2	1.27	444340730	61404	59.56	7360	7430	6990	9240	4980	7110	7236.35	0.98	0	-6902	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1397	-6.80	8.99	12	0.32	-1059.00	801.00	10210	20230414	-29.48	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	10210	-29.48	20230414	5890	22.24	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
115	20231010	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	40	2	0.56	420262730	58050	56.30	7360	7430	6990	9240	4980	7110	7239.67	0.98	0	-6928	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1388	-6.75	8.93	12	0.30	-1059.00	801.00	10210	20230414	-29.97	5890	20221122	21.39	10210	-29.97	20230414	5940	20.37	20230210	10210	-29.97	20230414	5890	21.39	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
116	20231010	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	80	2	1.13	354314420	48881	47.41	7360	7430	6990	9240	4980	7110	7248.51	0.98	0	-7665	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1395	-6.79	8.98	12	0.25	-1059.00	801.00	10210	20230414	-29.58	5890	20221122	22.07	10210	-29.58	20230414	5940	21.04	20230210	10210	-29.58	20230414	5890	22.07	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
117	20231010	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	70	2	0.98	329262220	45407	44.04	7360	7430	6990	9240	4980	7110	7251.35	0.98	0	-6787	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1394	-6.78	8.96	12	0.23	-1059.00	801.00	10210	20230414	-29.68	5890	20221122	21.90	10210	-29.68	20230414	5940	20.88	20230210	10210	-29.68	20230414	5890	21.90	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
118	20231010	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	240	2	3.38	289558050	39947	38.74	7360	7430	6990	9240	4980	7110	7248.56	0.98	0	-3898	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1427	-6.94	9.18	12	0.21	-1059.00	801.00	10210	20230414	-28.01	5890	20221122	24.79	10210	-28.01	20230414	5940	23.74	20230210	10210	-28.01	20230414	5890	24.79	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
119	20231010	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	190	2	2.67	248674200	34371	33.34	7360	7430	6990	9240	4980	7110	7235.00	0.98	0	-3124	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1417	-6.89	9.11	12	0.18	-1059.00	801.00	10210	20230414	-28.50	5890	20221122	23.94	10210	-28.50	20230414	5940	22.90	20230210	10210	-28.50	20230414	5890	23.94	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
120	20231010	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	310	2	4.36	189187600	26268	25.48	7360	7430	6990	9240	4980	7110	7202.21	0.98	0	1126	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1440	-7.01	9.26	12	0.14	-1059.00	801.00	10210	20230414	-27.33	5890	20221122	25.98	10210	-27.33	20230414	5940	24.92	20230210	10210	-27.33	20230414	5890	25.98	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
121	20231010	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-100	5	-1.41	50308340	7051	6.84	7360	7380	7010	9240	4980	7110	7134.92	0.98	0	-2599	7523	7316	7123	6916	6723	7420	7020	97	2130	500	4970	10	1	19408181	1361	-6.62	8.75	12	0.04	-1059.00	801.00	10210	20230414	-31.34	5890	20221122	19.02	10210	-31.34	20230414	5940	18.01	20230210	10210	-31.34	20230414	5890	19.02	20221122	0.33	N	203400	500	97 억		191112	N	N	0	N	00	N
122	20231006	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	290	2	4.25	733776900	103104	191.73	7040	7330	6930	8860	4780	6820	7116.86	0.80	0	34983	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1380	-6.71	8.88	12	0.53	-1059.00	801.00	10210	20230414	-30.36	5890	20221122	20.71	10210	-30.36	20230414	5940	19.70	20230210	10210	-30.36	20230414	5890	20.71	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N
123	20231006	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	250	2	3.67	715970780	100591	187.05	7040	7330	6930	8860	4780	6820	7117.64	0.80	0	34508	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1372	-6.68	8.83	12	0.52	-1059.00	801.00	10210	20230414	-30.75	5890	20221122	20.03	10210	-30.75	20230414	5940	19.02	20230210	10210	-30.75	20230414	5890	20.03	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N
124	20231006	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	150	2	2.20	563383450	78902	146.72	7040	7330	6960	8860	4780	6820	7140.29	0.80	0	27579	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1353	-6.58	8.70	12	0.41	-1059.00	801.00	10210	20230414	-31.73	5890	20221122	18.34	10210	-31.73	20230414	5940	17.34	20230210	10210	-31.73	20230414	5890	18.34	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N
125	20231006	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	290	2	4.25	389590330	54397	101.15	7040	7330	6990	8860	4780	6820	7161.98	0.80	0	20412	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1380	-6.71	8.88	12	0.28	-1059.00	801.00	10210	20230414	-30.36	5890	20221122	20.71	10210	-30.36	20230414	5940	19.70	20230210	10210	-30.36	20230414	5890	20.71	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N
126	20231006	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	300	2	4.40	332021330	46288	86.07	7040	7330	6990	8860	4780	6820	7172.95	0.80	0	16752	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1382	-6.72	8.89	12	0.24	-1059.00	801.00	10210	20230414	-30.26	5890	20221122	20.88	10210	-30.26	20230414	5940	19.87	20230210	10210	-30.26	20230414	5890	20.88	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N
127	20231006	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	300	2	4.40	265805240	36979	68.76	7040	7330	6990	8860	4780	6820	7188.01	0.80	0	14497	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1382	-6.72	8.89	12	0.19	-1059.00	801.00	10210	20230414	-30.26	5890	20221122	20.88	10210	-30.26	20230414	5940	19.87	20230210	10210	-30.26	20230414	5890	20.88	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N
128	20231006	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	470	2	6.89	176416840	24505	45.57	7040	7330	6990	8860	4780	6820	7199.22	0.80	0	10852	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1415	-6.88	9.10	12	0.13	-1059.00	801.00	10210	20230414	-28.60	5890	20221122	23.77	10210	-28.60	20230414	5940	22.73	20230210	10210	-28.60	20230414	5890	23.77	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N
129	20231006	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	200	2	2.93	3256160	464	0.86	7040	7040	7000	8860	4780	6820	7017.59	0.80	0	-355	7440	7130	6950	6640	6460	7040	6550	97	2040	500	4770	10	1	19408181	1362	-6.63	8.76	12	0.00	-1059.00	801.00	10210	20230414	-31.24	5890	20221122	19.19	10210	-31.24	20230414	5940	18.18	20230210	10210	-31.24	20230414	5890	19.19	20221122	0.33	N	203400	500	97 억		155266	N	N	0	N	00	N