KissMeData/359090/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	161218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1128	-2	5	-0.18	105965253	94943	247.76	1131	1139	1078	1469	791	1130	1115.97	0.92	0	-28898	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	618	15.45	1.70	12	0.17	73.00	664.00	1600	20230912	-29.50	1078	20231031	4.64	1600	-29.50	20230912	1078	4.64	20231031	1600	-29.50	20230912	1078	4.64	20231031	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
3	20231031	151230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1122	-8	5	-0.71	103127408	92423	241.19	1131	1139	1078	1469	791	1130	1115.82	0.92	0	-28402	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	615	15.37	1.69	12	0.17	73.00	664.00	1600	20230912	-29.88	1078	20231031	4.08	1600	-29.88	20230912	1078	4.08	20231031	1600	-29.88	20230912	1078	4.08	20231031	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
4	20231031	141239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1095	-35	5	-3.10	92854930	83055	216.74	1131	1139	1078	1469	791	1130	1117.99	0.92	0	-26182	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	600	15.00	1.65	12	0.15	73.00	664.00	1600	20230912	-31.56	1078	20231031	1.58	1600	-31.56	20230912	1078	1.58	20231031	1600	-31.56	20230912	1078	1.58	20231031	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
5	20231031	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-17	5	-1.50	62353272	55273	144.24	1131	1139	1105	1469	791	1130	1128.10	0.92	0	-15368	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	610	15.25	1.68	12	0.10	73.00	664.00	1600	20230912	-30.44	1085	20221226	2.58	1600	-30.44	20230912	1090	2.11	20231024	1600	-30.44	20230912	1085	2.58	20221226	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
6	20231031	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	-15	5	-1.33	59588602	52784	137.75	1131	1139	1115	1469	791	1130	1128.91	0.92	0	-13365	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	611	15.27	1.68	12	0.10	73.00	664.00	1600	20230912	-30.31	1085	20221226	2.76	1600	-30.31	20230912	1090	2.29	20231024	1600	-30.31	20230912	1085	2.76	20221226	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
7	20231031	111259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-1	5	-0.09	42056276	37209	97.10	1131	1139	1129	1469	791	1130	1130.27	0.92	0	-4140	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	619	15.47	1.70	12	0.07	73.00	664.00	1600	20230912	-29.44	1085	20221226	4.06	1600	-29.44	20230912	1090	3.58	20231024	1600	-29.44	20230912	1085	4.06	20221226	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
8	20231031	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	1	2	0.09	12014721	10608	27.68	1131	1139	1131	1469	791	1130	1132.61	0.92	0	64	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	620	15.49	1.70	12	0.02	73.00	664.00	1600	20230912	-29.31	1085	20221226	4.24	1600	-29.31	20230912	1090	3.76	20231024	1600	-29.31	20230912	1085	4.24	20221226	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
9	20231031	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	9	2	0.80	8375124	7398	19.31	1131	1139	1131	1469	791	1130	1132.08	0.92	0	37	1176	1152	1132	1108	1088	1165	1121	55	339	100	790	1	1	54802263	624	15.60	1.72	12	0.01	73.00	664.00	1600	20230912	-28.81	1085	20221226	4.98	1600	-28.81	20230912	1090	4.50	20231024	1600	-28.81	20230912	1085	4.98	20221226	1.78	N	359090	100	54 억		504720	N	N	0	N	00	N
10	20231030	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	9	2	0.80	43409309	38320	29.89	1121	1156	1112	1457	785	1121	1132.81	0.91	0	6221	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	619	15.48	1.70	12	0.07	73.00	664.00	1600	20230912	-29.37	1085	20221226	4.15	1600	-29.37	20230912	1090	3.67	20231024	1600	-29.37	20230912	1085	4.15	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
11	20231030	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	13	2	1.16	42927929	37894	29.56	1121	1156	1112	1457	785	1121	1132.84	0.91	0	6221	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	621	15.53	1.71	12	0.07	73.00	664.00	1600	20230912	-29.12	1085	20221226	4.52	1600	-29.12	20230912	1090	4.04	20231024	1600	-29.12	20230912	1085	4.52	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
12	20231030	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	0	3	0.00	37671341	33231	25.92	1121	1156	1112	1457	785	1121	1133.62	0.91	0	4530	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	614	15.36	1.69	12	0.06	73.00	664.00	1600	20230912	-29.94	1085	20221226	3.32	1600	-29.94	20230912	1090	2.84	20231024	1600	-29.94	20230912	1085	3.32	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
13	20231030	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	16	2	1.43	33080191	29151	22.74	1121	1156	1112	1457	785	1121	1134.79	0.91	0	3697	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	623	15.58	1.71	12	0.05	73.00	664.00	1600	20230912	-28.94	1085	20221226	4.79	1600	-28.94	20230912	1090	4.31	20231024	1600	-28.94	20230912	1085	4.79	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
14	20231030	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	23	2	2.05	31270522	27553	21.49	1121	1156	1112	1457	785	1121	1134.92	0.91	0	3728	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	627	15.67	1.72	12	0.05	73.00	664.00	1600	20230912	-28.50	1085	20221226	5.44	1600	-28.50	20230912	1090	4.95	20231024	1600	-28.50	20230912	1085	5.44	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
15	20231030	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	19	2	1.69	30068381	26499	20.67	1121	1156	1112	1457	785	1121	1134.70	0.91	0	3728	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	625	15.62	1.72	12	0.05	73.00	664.00	1600	20230912	-28.75	1085	20221226	5.07	1600	-28.75	20230912	1090	4.59	20231024	1600	-28.75	20230912	1085	5.07	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
16	20231030	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	29	2	2.59	28082821	24759	19.31	1121	1156	1112	1457	785	1121	1134.25	0.91	0	3757	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	630	15.75	1.73	12	0.05	73.00	664.00	1600	20230912	-28.12	1085	20221226	5.99	1600	-28.12	20230912	1090	5.50	20231024	1600	-28.12	20230912	1085	5.99	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
17	20231030	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	0	3	0.00	5535707	4927	3.84	1121	1129	1121	1457	785	1121	1123.55	0.91	0	-2416	1160	1140	1127	1107	1094	1134	1101	55	336	100	780	1	1	54802263	614	15.36	1.69	12	0.01	73.00	664.00	1600	20230912	-29.94	1085	20221226	3.32	1600	-29.94	20230912	1090	2.84	20231024	1600	-29.94	20230912	1085	3.32	20221226	1.77	N	359090	100	54 억		498499	N	N	0	N	00	N
18	20231027	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	-26	5	-2.27	144374468	127807	173.44	1140	1147	1114	1491	803	1147	1129.98	0.91	0	457	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	614	15.36	1.69	12	0.23	73.00	664.00	1600	20230912	-29.94	1085	20221226	3.32	1600	-29.94	20230912	1090	2.84	20231024	1600	-29.94	20230912	1085	3.32	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
19	20231027	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-23	5	-2.01	132741684	117432	159.36	1140	1147	1114	1491	803	1147	1130.37	0.91	0	2579	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	616	15.40	1.69	12	0.21	73.00	664.00	1600	20230912	-29.75	1085	20221226	3.59	1600	-29.75	20230912	1090	3.12	20231024	1600	-29.75	20230912	1085	3.59	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
20	20231027	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-19	5	-1.66	119816460	105877	143.68	1140	1147	1114	1491	803	1147	1131.66	0.91	0	2578	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	618	15.45	1.70	12	0.19	73.00	664.00	1600	20230912	-29.50	1085	20221226	3.96	1600	-29.50	20230912	1090	3.49	20231024	1600	-29.50	20230912	1085	3.96	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
21	20231027	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-11	5	-0.96	81832693	71987	97.69	1140	1147	1125	1491	803	1147	1136.77	0.91	0	209	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	623	15.56	1.71	12	0.13	73.00	664.00	1600	20230912	-29.00	1085	20221226	4.70	1600	-29.00	20230912	1090	4.22	20231024	1600	-29.00	20230912	1085	4.70	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
22	20231027	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-3	5	-0.26	45677497	40094	54.41	1140	1147	1130	1491	803	1147	1139.26	0.91	0	1464	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	627	15.67	1.72	12	0.07	73.00	664.00	1600	20230912	-28.50	1085	20221226	5.44	1600	-28.50	20230912	1090	4.95	20231024	1600	-28.50	20230912	1085	5.44	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
23	20231027	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-5	5	-0.44	27173002	23882	32.41	1140	1144	1130	1491	803	1147	1137.80	0.91	0	-1519	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	626	15.64	1.72	12	0.04	73.00	664.00	1600	20230912	-28.62	1085	20221226	5.25	1600	-28.62	20230912	1090	4.77	20231024	1600	-28.62	20230912	1085	5.25	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
24	20231027	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-7	5	-0.61	13976442	12301	16.69	1140	1141	1130	1491	803	1147	1136.20	0.91	0	-5526	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	625	15.62	1.72	12	0.02	73.00	664.00	1600	20230912	-28.75	1085	20221226	5.07	1600	-28.75	20230912	1090	4.59	20231024	1600	-28.75	20230912	1085	5.07	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
25	20231027	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	-8	5	-0.70	7009716	6163	8.36	1140	1141	1130	1491	803	1147	1137.39	0.91	0	-2658	1195	1171	1141	1117	1087	1183	1129	55	344	100	800	1	1	54802263	624	15.60	1.72	12	0.01	73.00	664.00	1600	20230912	-28.81	1085	20221226	4.98	1600	-28.81	20230912	1090	4.50	20231024	1600	-28.81	20230912	1085	4.98	20221226	1.76	N	359090	100	54 억		496571	N	N	0	N	00	N
26	20231026	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-18	5	-1.55	83810956	73638	95.10	1140	1165	1111	1514	816	1165	1138.15	0.92	0	-6341	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	629	15.71	1.73	12	0.13	73.00	664.00	1600	20230912	-28.31	1085	20221226	5.71	1600	-28.31	20230912	1090	5.23	20231024	1600	-28.31	20230912	1085	5.71	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
27	20231026	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-35	5	-3.00	77569000	68141	88.00	1140	1165	1111	1514	816	1165	1138.36	0.92	0	-2936	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	619	15.48	1.70	12	0.12	73.00	664.00	1600	20230912	-29.37	1085	20221226	4.15	1600	-29.37	20230912	1090	3.67	20231024	1600	-29.37	20230912	1085	4.15	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
28	20231026	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-37	5	-3.18	61775901	54025	69.77	1140	1165	1123	1514	816	1165	1143.47	0.92	0	-5622	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	618	15.45	1.70	12	0.10	73.00	664.00	1600	20230912	-29.50	1085	20221226	3.96	1600	-29.50	20230912	1090	3.49	20231024	1600	-29.50	20230912	1085	3.96	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
29	20231026	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-22	5	-1.89	56653157	49491	63.92	1140	1165	1123	1514	816	1165	1144.72	0.92	0	-4070	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	626	15.66	1.72	12	0.09	73.00	664.00	1600	20230912	-28.56	1085	20221226	5.35	1600	-28.56	20230912	1090	4.86	20231024	1600	-28.56	20230912	1085	5.35	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
30	20231026	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-23	5	-1.97	56038859	48952	63.22	1140	1165	1123	1514	816	1165	1144.77	0.92	0	-3842	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	626	15.64	1.72	12	0.09	73.00	664.00	1600	20230912	-28.62	1085	20221226	5.25	1600	-28.62	20230912	1090	4.77	20231024	1600	-28.62	20230912	1085	5.25	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
31	20231026	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	-11	5	-0.94	29902077	26005	33.58	1140	1165	1140	1514	816	1165	1149.86	0.92	0	771	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	632	15.81	1.74	12	0.05	73.00	664.00	1600	20230912	-27.88	1085	20221226	6.36	1600	-27.88	20230912	1090	5.87	20231024	1600	-27.88	20230912	1085	6.36	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
32	20231026	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-5	5	-0.43	23471843	20413	26.36	1140	1165	1140	1514	816	1165	1149.85	0.92	0	2251	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	636	15.89	1.75	12	0.04	73.00	664.00	1600	20230912	-27.50	1085	20221226	6.91	1600	-27.50	20230912	1090	6.42	20231024	1600	-27.50	20230912	1085	6.91	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
33	20231026	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-2	5	-0.17	9520590	8309	10.73	1140	1165	1140	1514	816	1165	1145.82	0.92	0	-363	1195	1180	1160	1145	1125	1187	1152	55	349	100	810	1	1	54802263	637	15.93	1.75	12	0.02	73.00	664.00	1600	20230912	-27.31	1085	20221226	7.19	1600	-27.31	20230912	1090	6.70	20231024	1600	-27.31	20230912	1085	7.19	20221226	1.77	N	359090	100	54 억		502704	N	N	0	N	00	N
34	20231025	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	16	2	1.39	89812643	77394	58.02	1160	1175	1140	1493	805	1149	1160.46	0.91	0	4110	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	638	15.96	1.75	12	0.14	73.00	664.00	1600	20230912	-27.19	1085	20221226	7.37	1600	-27.19	20230912	1090	6.88	20231024	1600	-27.19	20230912	1085	7.37	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
35	20231025	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	11	2	0.96	76992365	66380	49.76	1160	1175	1140	1493	805	1149	1159.87	0.91	0	4269	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	636	15.89	1.75	12	0.12	73.00	664.00	1600	20230912	-27.50	1085	20221226	6.91	1600	-27.50	20230912	1090	6.42	20231024	1600	-27.50	20230912	1085	6.91	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
36	20231025	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	16	2	1.39	76456811	65918	49.41	1160	1175	1140	1493	805	1149	1159.88	0.91	0	4269	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	638	15.96	1.75	12	0.12	73.00	664.00	1600	20230912	-27.19	1085	20221226	7.37	1600	-27.19	20230912	1090	6.88	20231024	1600	-27.19	20230912	1085	7.37	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
37	20231025	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	21	2	1.83	59906801	51631	38.70	1160	1175	1140	1493	805	1149	1160.29	0.91	0	4290	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	641	16.03	1.76	12	0.09	73.00	664.00	1600	20230912	-26.88	1085	20221226	7.83	1600	-26.88	20230912	1090	7.34	20231024	1600	-26.88	20230912	1085	7.83	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
38	20231025	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	17	2	1.48	57690340	49731	37.28	1160	1175	1140	1493	805	1149	1160.05	0.91	0	4365	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	639	15.97	1.76	12	0.09	73.00	664.00	1600	20230912	-27.12	1085	20221226	7.47	1600	-27.12	20230912	1090	6.97	20231024	1600	-27.12	20230912	1085	7.47	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
39	20231025	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	11	2	0.96	41009567	35484	26.60	1160	1172	1140	1493	805	1149	1155.72	0.91	0	4844	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	636	15.89	1.75	12	0.06	73.00	664.00	1600	20230912	-27.50	1085	20221226	6.91	1600	-27.50	20230912	1090	6.42	20231024	1600	-27.50	20230912	1085	6.91	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
40	20231025	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	9	2	0.78	21215100	18472	13.85	1160	1164	1140	1493	805	1149	1148.50	0.91	0	-773	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	635	15.86	1.74	12	0.03	73.00	664.00	1600	20230912	-27.62	1085	20221226	6.73	1600	-27.62	20230912	1090	6.24	20231024	1600	-27.62	20230912	1085	6.73	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
41	20231025	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-7	5	-0.61	5677115	4931	3.70	1160	1164	1140	1493	805	1149	1151.31	0.91	0	596	1188	1168	1129	1109	1070	1178	1119	55	344	100	800	1	1	54802263	626	15.64	1.72	12	0.01	73.00	664.00	1600	20230912	-28.62	1085	20221226	5.25	1600	-28.62	20230912	1090	4.77	20231024	1600	-28.62	20230912	1085	5.25	20221226	1.80	N	359090	100	54 억		498611	N	N	0	N	00	N
42	20231024	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	30	2	2.68	149232951	133377	101.81	1119	1149	1090	1454	784	1119	1118.88	0.85	0	31349	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	630	15.74	1.73	12	0.24	73.00	664.00	1600	20230912	-28.19	1085	20221226	5.90	1600	-28.19	20230912	1090	5.41	20231024	1600	-28.19	20230912	1085	5.90	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
43	20231024	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	29	2	2.59	133762598	119825	91.46	1119	1149	1090	1454	784	1119	1116.32	0.85	0	30819	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	629	15.73	1.73	12	0.22	73.00	664.00	1600	20230912	-28.25	1085	20221226	5.81	1600	-28.25	20230912	1090	5.32	20231024	1600	-28.25	20230912	1085	5.81	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
44	20231024	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	-4	5	-0.36	78509798	70807	54.05	1119	1123	1090	1454	784	1119	1108.79	0.85	0	2772	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	611	15.27	1.68	12	0.13	73.00	664.00	1600	20230912	-30.31	1085	20221226	2.76	1600	-30.31	20230912	1090	2.29	20231024	1600	-30.31	20230912	1085	2.76	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
45	20231024	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	-14	5	-1.25	49113857	44377	33.87	1119	1120	1090	1454	784	1119	1106.74	0.85	0	-4455	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	606	15.14	1.66	12	0.08	73.00	664.00	1600	20230912	-30.94	1085	20221226	1.84	1600	-30.94	20230912	1090	1.38	20231024	1600	-30.94	20230912	1085	1.84	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
46	20231024	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	-4	5	-0.36	44316726	40047	30.57	1119	1120	1090	1454	784	1119	1106.62	0.85	0	-4383	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	611	15.27	1.68	12	0.07	73.00	664.00	1600	20230912	-30.31	1085	20221226	2.76	1600	-30.31	20230912	1090	2.29	20231024	1600	-30.31	20230912	1085	2.76	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
47	20231024	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1100	-19	5	-1.70	34167414	30890	23.58	1119	1120	1090	1454	784	1119	1106.10	0.85	0	-9304	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	603	15.07	1.66	12	0.06	73.00	664.00	1600	20230912	-31.25	1085	20221226	1.38	1600	-31.25	20230912	1090	0.92	20231024	1600	-31.25	20230912	1085	1.38	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
48	20231024	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-9	5	-0.80	18286728	16444	12.55	1119	1120	1104	1454	784	1119	1112.06	0.85	0	-4501	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	608	15.21	1.67	12	0.03	73.00	664.00	1600	20230912	-30.62	1085	20221226	2.30	1600	-30.62	20230912	1100	0.91	20230103	1600	-30.62	20230912	1085	2.30	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
49	20231024	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	1	2	0.09	2372290	2120	1.62	1119	1120	1109	1454	784	1119	1119.00	0.85	0	604	1183	1150	1125	1092	1067	1138	1080	55	335	100	780	1	1	54802263	614	15.34	1.69	12	0.00	73.00	664.00	1600	20230912	-30.00	1085	20221226	3.23	1600	-30.00	20230912	1100	1.82	20230103	1600	-30.00	20230912	1085	3.23	20221226	1.90	N	359090	100	54 억		466842	N	N	0	N	00	N
50	20231023	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	-39	5	-3.37	145927726	130127	240.33	1129	1158	1100	1505	811	1158	1121.43	0.86	0	-6249	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	613	15.33	1.69	12	0.24	73.00	664.00	1600	20230912	-30.06	1085	20221226	3.13	1600	-30.06	20230912	1100	1.73	20231023	1600	-30.06	20230912	1085	3.13	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
51	20231023	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-48	5	-4.15	139879268	124697	230.30	1129	1158	1100	1505	811	1158	1121.75	0.86	0	-5128	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	608	15.21	1.67	12	0.23	73.00	664.00	1600	20230912	-30.62	1085	20221226	2.30	1600	-30.62	20230912	1100	0.91	20231023	1600	-30.62	20230912	1085	2.30	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
52	20231023	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-23	5	-1.99	57113372	50229	92.77	1129	1158	1128	1505	811	1158	1137.06	0.86	0	-2225	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	622	15.55	1.71	12	0.09	73.00	664.00	1600	20230912	-29.06	1085	20221226	4.61	1600	-29.06	20230912	1100	3.18	20230103	1600	-29.06	20230912	1085	4.61	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
53	20231023	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-10	5	-0.86	46351110	40793	75.34	1129	1158	1128	1505	811	1158	1136.25	0.86	0	44	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	629	15.73	1.73	12	0.07	73.00	664.00	1600	20230912	-28.25	1085	20221226	5.81	1600	-28.25	20230912	1100	4.36	20230103	1600	-28.25	20230912	1085	5.81	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
54	20231023	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-12	5	-1.04	43245489	38086	70.34	1129	1158	1128	1505	811	1158	1135.47	0.86	0	517	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	628	15.70	1.73	12	0.07	73.00	664.00	1600	20230912	-28.38	1085	20221226	5.62	1600	-28.38	20230912	1100	4.18	20230103	1600	-28.38	20230912	1085	5.62	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
55	20231023	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	-8	5	-0.69	37281916	32887	60.74	1129	1158	1128	1505	811	1158	1133.64	0.86	0	3202	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	630	15.75	1.73	12	0.06	73.00	664.00	1600	20230912	-28.12	1085	20221226	5.99	1600	-28.12	20230912	1100	4.55	20230103	1600	-28.12	20230912	1085	5.99	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
56	20231023	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-13	5	-1.12	35631192	31445	58.08	1129	1158	1128	1505	811	1158	1133.13	0.86	0	3322	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	627	15.68	1.72	12	0.06	73.00	664.00	1600	20230912	-28.44	1085	20221226	5.53	1600	-28.44	20230912	1100	4.09	20230103	1600	-28.44	20230912	1085	5.53	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
57	20231023	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-10	5	-0.86	30170723	26664	49.25	1129	1158	1128	1505	811	1158	1131.52	0.86	0	2590	1223	1190	1164	1131	1105	1207	1148	55	347	100	810	1	1	54802263	629	15.73	1.73	12	0.05	73.00	664.00	1600	20230912	-28.25	1085	20221226	5.81	1600	-28.25	20230912	1100	4.36	20230103	1600	-28.25	20230912	1085	5.81	20221226	1.92	N	359090	100	54 억		473091	N	N	0	N	00	N
58	20231020	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-22	5	-1.86	62570134	54052	61.75	1157	1197	1138	1534	826	1180	1157.59	0.87	0	-6337	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	635	15.86	1.74	12	0.10	73.00	664.00	1600	20230912	-27.62	1085	20221226	6.73	1600	-27.62	20230912	1100	5.27	20230103	1600	-27.62	20230912	1085	6.73	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
59	20231020	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	-30	5	-2.54	58829750	50819	58.06	1157	1197	1138	1534	826	1180	1157.63	0.87	0	-5105	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	630	15.75	1.73	12	0.09	73.00	664.00	1600	20230912	-28.12	1085	20221226	5.99	1600	-28.12	20230912	1100	4.55	20230103	1600	-28.12	20230912	1085	5.99	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
60	20231020	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	-15	5	-1.27	50515692	43600	49.81	1157	1197	1138	1534	826	1180	1158.62	0.87	0	-6393	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	638	15.96	1.75	12	0.08	73.00	664.00	1600	20230912	-27.19	1085	20221226	7.37	1600	-27.19	20230912	1100	5.91	20230103	1600	-27.19	20230912	1085	7.37	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
61	20231020	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-23	5	-1.95	43313841	37392	42.72	1157	1197	1138	1534	826	1180	1158.37	0.87	0	-7235	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	634	15.85	1.74	12	0.07	73.00	664.00	1600	20230912	-27.69	1085	20221226	6.64	1600	-27.69	20230912	1100	5.18	20230103	1600	-27.69	20230912	1085	6.64	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
62	20231020	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-24	5	-2.03	33176361	28590	32.66	1157	1197	1138	1534	826	1180	1160.42	0.87	0	-7314	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	634	15.84	1.74	12	0.05	73.00	664.00	1600	20230912	-27.75	1085	20221226	6.54	1600	-27.75	20230912	1100	5.09	20230103	1600	-27.75	20230912	1085	6.54	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
63	20231020	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-20	5	-1.69	24205946	20783	23.74	1157	1197	1138	1534	826	1180	1164.70	0.87	0	-5569	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	636	15.89	1.75	12	0.04	73.00	664.00	1600	20230912	-27.50	1085	20221226	6.91	1600	-27.50	20230912	1100	5.45	20230103	1600	-27.50	20230912	1085	6.91	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
64	20231020	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-10	5	-0.85	10056210	8540	9.76	1157	1197	1157	1534	826	1180	1177.54	0.87	0	-1066	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	641	16.03	1.76	12	0.02	73.00	664.00	1600	20230912	-26.88	1085	20221226	7.83	1600	-26.88	20230912	1100	6.36	20230103	1600	-26.88	20230912	1085	7.83	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
65	20231020	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	17	2	1.44	4836178	4097	4.68	1157	1197	1157	1534	826	1180	1180.42	0.87	0	-642	1214	1197	1182	1165	1150	1189	1157	55	354	100	820	1	1	54802263	656	16.40	1.80	12	0.01	73.00	664.00	1600	20230912	-25.19	1085	20221226	10.32	1600	-25.19	20230912	1100	8.82	20230103	1600	-25.19	20230912	1085	10.32	20221226	1.91	N	359090	100	54 억		479428	N	N	0	N	00	N
66	20231019	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-12	5	-1.01	103560301	87535	99.28	1184	1199	1167	1549	835	1192	1183.07	0.89	0	-10744	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	647	16.16	1.78	12	0.16	73.00	664.00	1600	20230912	-26.25	1085	20221226	8.76	1600	-26.25	20230912	1100	7.27	20230103	1600	-26.25	20230912	1085	8.76	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
67	20231019	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-22	5	-1.85	96993153	81952	92.95	1184	1199	1168	1549	835	1192	1183.54	0.89	0	-10733	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	641	16.03	1.76	12	0.15	73.00	664.00	1600	20230912	-26.88	1085	20221226	7.83	1600	-26.88	20230912	1100	6.36	20230103	1600	-26.88	20230912	1085	7.83	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
68	20231019	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-4	5	-0.34	86815130	73300	83.13	1184	1199	1168	1549	835	1192	1184.38	0.89	0	-9976	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	651	16.27	1.79	12	0.13	73.00	664.00	1600	20230912	-25.75	1085	20221226	9.49	1600	-25.75	20230912	1100	8.00	20230103	1600	-25.75	20230912	1085	9.49	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
69	20231019	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-2	5	-0.17	67143788	56686	64.29	1184	1199	1168	1549	835	1192	1184.49	0.89	0	-9958	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	652	16.30	1.79	12	0.10	73.00	664.00	1600	20230912	-25.62	1085	20221226	9.68	1600	-25.62	20230912	1100	8.18	20230103	1600	-25.62	20230912	1085	9.68	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
70	20231019	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-5	5	-0.42	55059321	46491	52.73	1184	1199	1168	1549	835	1192	1184.30	0.89	0	-10365	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	651	16.26	1.79	12	0.08	73.00	664.00	1600	20230912	-25.81	1085	20221226	9.40	1600	-25.81	20230912	1100	7.91	20230103	1600	-25.81	20230912	1085	9.40	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
71	20231019	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-1	5	-0.08	53109190	44847	50.86	1184	1199	1168	1549	835	1192	1184.23	0.89	0	-10271	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	653	16.32	1.79	12	0.08	73.00	664.00	1600	20230912	-25.56	1085	20221226	9.77	1600	-25.56	20230912	1100	8.27	20230103	1600	-25.56	20230912	1085	9.77	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
72	20231019	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-9	5	-0.76	42652035	36075	40.91	1184	1194	1168	1549	835	1192	1182.32	0.89	0	-12248	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	648	16.21	1.78	12	0.07	73.00	664.00	1600	20230912	-26.06	1085	20221226	9.03	1600	-26.06	20230912	1100	7.55	20230103	1600	-26.06	20230912	1085	9.03	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
73	20231019	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-15	5	-1.26	6672017	5645	6.40	1184	1186	1177	1549	835	1192	1181.93	0.89	0	-3331	1222	1206	1189	1173	1156	1198	1165	55	357	100	830	1	1	54802263	645	16.12	1.77	12	0.01	73.00	664.00	1600	20230912	-26.44	1085	20221226	8.48	1600	-26.44	20230912	1100	7.00	20230103	1600	-26.44	20230912	1085	8.48	20221226	1.92	N	359090	100	54 억		490172	N	N	0	N	00	N
74	20231018	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-4	5	-0.33	104932889	88002	113.01	1196	1205	1172	1554	838	1196	1192.40	0.90	0	-5063	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	653	16.33	1.80	12	0.16	73.00	664.00	1600	20230912	-25.50	1085	20221226	9.86	1600	-25.50	20230912	1100	8.36	20230103	1600	-25.50	20230912	1085	9.86	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
75	20231018	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	0	3	0.00	95179940	79828	102.52	1196	1205	1172	1554	838	1196	1192.31	0.90	0	-4242	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	655	16.38	1.80	12	0.15	73.00	664.00	1600	20230912	-25.25	1085	20221226	10.23	1600	-25.25	20230912	1100	8.73	20230103	1600	-25.25	20230912	1085	10.23	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
76	20231018	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	1	2	0.08	89249764	74867	96.15	1196	1205	1172	1554	838	1196	1192.11	0.90	0	-3514	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	656	16.40	1.80	12	0.14	73.00	664.00	1600	20230912	-25.19	1085	20221226	10.32	1600	-25.19	20230912	1100	8.82	20230103	1600	-25.19	20230912	1085	10.32	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
77	20231018	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	1	2	0.08	88193806	73984	95.01	1196	1205	1172	1554	838	1196	1192.07	0.90	0	-3493	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	656	16.40	1.80	12	0.14	73.00	664.00	1600	20230912	-25.19	1085	20221226	10.32	1600	-25.19	20230912	1100	8.82	20230103	1600	-25.19	20230912	1085	10.32	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
78	20231018	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	0	3	0.00	77265333	64807	83.23	1196	1205	1172	1554	838	1196	1192.24	0.90	0	-3486	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	655	16.38	1.80	12	0.12	73.00	664.00	1600	20230912	-25.25	1085	20221226	10.23	1600	-25.25	20230912	1100	8.73	20230103	1600	-25.25	20230912	1085	10.23	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
79	20231018	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-2	5	-0.17	37966041	31923	41.00	1196	1205	1172	1554	838	1196	1189.30	0.90	0	-3698	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	654	16.36	1.80	12	0.06	73.00	664.00	1600	20230912	-25.38	1085	20221226	10.05	1600	-25.38	20230912	1100	8.55	20230103	1600	-25.38	20230912	1085	10.05	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
80	20231018	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-1	5	-0.08	28179560	23679	30.41	1196	1205	1172	1554	838	1196	1190.07	0.90	0	-2720	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	655	16.37	1.80	12	0.04	73.00	664.00	1600	20230912	-25.31	1085	20221226	10.14	1600	-25.31	20230912	1100	8.64	20230103	1600	-25.31	20230912	1085	10.14	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
81	20231018	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-15	5	-1.25	7093728	5990	7.69	1196	1196	1172	1554	838	1196	1184.26	0.90	0	-2264	1213	1204	1191	1182	1169	1209	1187	55	358	100	830	1	1	54802263	647	16.18	1.78	12	0.01	73.00	664.00	1600	20230912	-26.19	1085	20221226	8.85	1600	-26.19	20230912	1100	7.36	20230103	1600	-26.19	20230912	1085	8.85	20221226	1.95	N	359090	100	54 억		495235	N	N	0	N	00	N
82	20231017	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	6	2	0.50	92677371	77845	77.37	1190	1200	1178	1547	833	1190	1189.83	0.92	0	-9463	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	655	16.38	1.80	12	0.14	73.00	664.00	1600	20230912	-25.25	1085	20221226	10.23	1600	-25.25	20230912	1100	8.73	20230103	1600	-25.25	20230912	1085	10.23	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
83	20231017	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	4	2	0.34	80759897	67880	67.46	1190	1200	1178	1547	833	1190	1189.75	0.92	0	-9317	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	654	16.36	1.80	12	0.12	73.00	664.00	1600	20230912	-25.38	1085	20221226	10.05	1600	-25.38	20230912	1100	8.55	20230103	1600	-25.38	20230912	1085	10.05	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
84	20231017	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-5	5	-0.42	72980345	61330	60.95	1190	1200	1178	1547	833	1190	1189.96	0.92	0	-7354	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	649	16.23	1.78	12	0.11	73.00	664.00	1600	20230912	-25.94	1085	20221226	9.22	1600	-25.94	20230912	1100	7.73	20230103	1600	-25.94	20230912	1085	9.22	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
85	20231017	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-3	5	-0.25	66168102	55575	55.23	1190	1200	1178	1547	833	1190	1190.61	0.92	0	-6064	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	651	16.26	1.79	12	0.10	73.00	664.00	1600	20230912	-25.81	1085	20221226	9.40	1600	-25.81	20230912	1100	7.91	20230103	1600	-25.81	20230912	1085	9.40	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
86	20231017	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-7	5	-0.59	63279640	53138	52.81	1190	1200	1178	1547	833	1190	1190.85	0.92	0	-4431	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	648	16.21	1.78	12	0.10	73.00	664.00	1600	20230912	-26.06	1085	20221226	9.03	1600	-26.06	20230912	1100	7.55	20230103	1600	-26.06	20230912	1085	9.03	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
87	20231017	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	8	2	0.67	47284102	39710	39.47	1190	1200	1178	1547	833	1190	1190.74	0.92	0	-3674	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	657	16.41	1.80	12	0.07	73.00	664.00	1600	20230912	-25.12	1085	20221226	10.41	1600	-25.12	20230912	1100	8.91	20230103	1600	-25.12	20230912	1085	10.41	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
88	20231017	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	0	3	0.00	28570473	24040	23.89	1190	1197	1178	1547	833	1190	1188.46	0.92	0	-121	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	652	16.30	1.79	12	0.04	73.00	664.00	1600	20230912	-25.62	1085	20221226	9.68	1600	-25.62	20230912	1100	8.18	20230103	1600	-25.62	20230912	1085	9.68	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
89	20231017	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-10	5	-0.84	6576849	5546	5.51	1190	1190	1178	1547	833	1190	1185.87	0.92	0	303	1223	1206	1173	1156	1123	1215	1165	55	357	100	830	1	1	54802263	647	16.16	1.78	12	0.01	73.00	664.00	1600	20230912	-26.25	1085	20221226	8.76	1600	-26.25	20230912	1100	7.27	20230103	1600	-26.25	20230912	1085	8.76	20221226	1.96	N	359090	100	54 억		504698	N	N	0	N	00	N
90	20231016	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	23	2	1.97	107455477	92460	180.59	1166	1190	1140	1517	817	1167	1162.12	0.92	0	-1123	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	652	16.30	1.79	12	0.17	73.00	664.00	1600	20230912	-25.62	1085	20221226	9.68	1600	-25.62	20230912	1100	8.18	20230103	1600	-25.62	20230912	1085	9.68	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
91	20231016	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-21	5	-1.80	60704169	52708	102.95	1166	1167	1140	1517	817	1167	1151.71	0.92	0	403	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	628	15.70	1.73	12	0.10	73.00	664.00	1600	20230912	-28.38	1085	20221226	5.62	1600	-28.38	20230912	1100	4.18	20230103	1600	-28.38	20230912	1085	5.62	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
92	20231016	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-21	5	-1.80	57327319	49750	97.17	1166	1167	1140	1517	817	1167	1152.31	0.92	0	403	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	628	15.70	1.73	12	0.09	73.00	664.00	1600	20230912	-28.38	1085	20221226	5.62	1600	-28.38	20230912	1100	4.18	20230103	1600	-28.38	20230912	1085	5.62	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
93	20231016	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-19	5	-1.63	52653021	45654	89.17	1166	1167	1141	1517	817	1167	1153.31	0.92	0	403	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	629	15.73	1.73	12	0.08	73.00	664.00	1600	20230912	-28.25	1085	20221226	5.81	1600	-28.25	20230912	1100	4.36	20230103	1600	-28.25	20230912	1085	5.81	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
94	20231016	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-19	5	-1.63	49922676	43264	84.50	1166	1167	1141	1517	817	1167	1153.91	0.92	0	407	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	629	15.73	1.73	12	0.08	73.00	664.00	1600	20230912	-28.25	1085	20221226	5.81	1600	-28.25	20230912	1100	4.36	20230103	1600	-28.25	20230912	1085	5.81	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
95	20231016	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-5	5	-0.43	23253307	20055	39.17	1166	1167	1141	1517	817	1167	1159.48	0.92	0	-106	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	637	15.92	1.75	12	0.04	73.00	664.00	1600	20230912	-27.38	1085	20221226	7.10	1600	-27.38	20230912	1100	5.64	20230103	1600	-27.38	20230912	1085	7.10	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
96	20231016	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-1	5	-0.09	20702725	17860	34.88	1166	1167	1141	1517	817	1167	1159.17	0.92	0	-301	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	639	15.97	1.76	12	0.03	73.00	664.00	1600	20230912	-27.12	1085	20221226	7.47	1600	-27.12	20230912	1100	6.00	20230103	1600	-27.12	20230912	1085	7.47	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
97	20231016	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-12	5	-1.03	3741807	3237	6.32	1166	1166	1141	1517	817	1167	1155.95	0.92	0	-1585	1188	1177	1163	1152	1138	1170	1145	55	350	100	810	1	1	54802263	633	15.82	1.74	12	0.01	73.00	664.00	1600	20230912	-27.81	1085	20221226	6.45	1600	-27.81	20230912	1100	5.00	20230103	1600	-27.81	20230912	1085	6.45	20221226	1.96	N	359090	100	54 억		505725	N	N	0	N	00	N
98	20231012	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	7	2	0.60	96418346	82952	103.42	1167	1180	1154	1509	813	1161	1162.33	0.93	0	-4429	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	640	16.00	1.76	12	0.15	73.00	664.00	1600	20230912	-27.00	1085	20221226	7.65	1600	-27.00	20230912	1100	6.18	20230103	1600	-27.00	20230912	1085	7.65	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
99	20231012	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	6	2	0.52	91633179	78855	98.32	1167	1180	1154	1509	813	1161	1162.05	0.93	0	-2660	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	640	15.99	1.76	12	0.14	73.00	664.00	1600	20230912	-27.06	1085	20221226	7.56	1600	-27.06	20230912	1100	6.09	20230103	1600	-27.06	20230912	1085	7.56	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
100	20231012	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	8	2	0.69	75124166	64608	80.55	1167	1180	1154	1509	813	1161	1162.77	0.93	0	-4331	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	641	16.01	1.76	12	0.12	73.00	664.00	1600	20230912	-26.94	1085	20221226	7.74	1600	-26.94	20230912	1100	6.27	20230103	1600	-26.94	20230912	1085	7.74	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
101	20231012	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	3	2	0.26	49297504	42458	52.94	1167	1170	1154	1509	813	1161	1161.09	0.93	0	-5996	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	638	15.95	1.75	12	0.08	73.00	664.00	1600	20230912	-27.25	1085	20221226	7.28	1600	-27.25	20230912	1100	5.82	20230103	1600	-27.25	20230912	1085	7.28	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
102	20231012	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-1	5	-0.09	40577298	34948	43.57	1167	1170	1154	1509	813	1161	1161.08	0.93	0	-98	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	636	15.89	1.75	12	0.06	73.00	664.00	1600	20230912	-27.50	1085	20221226	6.91	1600	-27.50	20230912	1100	5.45	20230103	1600	-27.50	20230912	1085	6.91	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
103	20231012	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	2	2	0.17	37247854	32075	39.99	1167	1170	1154	1509	813	1161	1161.27	0.93	0	322	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	637	15.93	1.75	12	0.06	73.00	664.00	1600	20230912	-27.31	1085	20221226	7.19	1600	-27.31	20230912	1100	5.73	20230103	1600	-27.31	20230912	1085	7.19	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
104	20231012	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-3	5	-0.26	17860048	15319	19.10	1167	1170	1158	1509	813	1161	1165.88	0.93	0	-1222	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	635	15.86	1.74	12	0.03	73.00	664.00	1600	20230912	-27.62	1085	20221226	6.73	1600	-27.62	20230912	1100	5.27	20230103	1600	-27.62	20230912	1085	6.73	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
105	20231012	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	3	2	0.26	820542	705	0.88	1167	1167	1161	1509	813	1161	1163.89	0.93	0	-2	1212	1186	1152	1126	1092	1199	1139	55	348	100	810	1	1	54802263	638	15.95	1.75	12	0.00	73.00	664.00	1600	20230912	-27.25	1085	20221226	7.28	1600	-27.25	20230912	1100	5.82	20230103	1600	-27.25	20230912	1085	7.28	20221226	1.97	N	359090	100	54 억		507015	N	N	0	N	00	N
106	20231011	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	16	2	1.40	92943555	80195	60.82	1145	1178	1118	1488	802	1145	1158.96	0.91	0	6646	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	636	15.90	1.75	12	0.15	73.00	664.00	1600	20230912	-27.44	1085	20221226	7.00	1600	-27.44	20230912	1100	5.55	20230103	1600	-27.44	20230912	1085	7.00	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
107	20231011	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	24	2	2.10	81931314	70735	53.64	1145	1178	1118	1488	802	1145	1158.29	0.91	0	8262	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	641	16.01	1.76	12	0.13	73.00	664.00	1600	20230912	-26.94	1085	20221226	7.74	1600	-26.94	20230912	1100	6.27	20230103	1600	-26.94	20230912	1085	7.74	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
108	20231011	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	26	2	2.27	67042876	58042	44.02	1145	1178	1118	1488	802	1145	1155.08	0.91	0	827	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	642	16.04	1.76	12	0.11	73.00	664.00	1600	20230912	-26.81	1085	20221226	7.93	1600	-26.81	20230912	1100	6.45	20230103	1600	-26.81	20230912	1085	7.93	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
109	20231011	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	25	2	2.18	65140589	56414	42.78	1145	1178	1118	1488	802	1145	1154.69	0.91	0	827	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	641	16.03	1.76	12	0.10	73.00	664.00	1600	20230912	-26.88	1085	20221226	7.83	1600	-26.88	20230912	1100	6.36	20230103	1600	-26.88	20230912	1085	7.83	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
110	20231011	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	20	2	1.75	57631714	49980	37.90	1145	1178	1118	1488	802	1145	1153.10	0.91	0	2380	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	638	15.96	1.75	12	0.09	73.00	664.00	1600	20230912	-27.19	1085	20221226	7.37	1600	-27.19	20230912	1100	5.91	20230103	1600	-27.19	20230912	1085	7.37	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
111	20231011	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	10	2	0.87	41525060	36149	27.41	1145	1178	1118	1488	802	1145	1148.72	0.91	0	-49	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	633	15.82	1.74	12	0.07	73.00	664.00	1600	20230912	-27.81	1085	20221226	6.45	1600	-27.81	20230912	1100	5.00	20230103	1600	-27.81	20230912	1085	6.45	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
112	20231011	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	16	2	1.40	17634550	15187	11.52	1145	1178	1145	1488	802	1145	1161.16	0.91	0	-1683	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	636	15.90	1.75	12	0.03	73.00	664.00	1600	20230912	-27.44	1085	20221226	7.00	1600	-27.44	20230912	1100	5.55	20230103	1600	-27.44	20230912	1085	7.00	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
113	20231011	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	17	2	1.48	3609436	3115	2.36	1145	1178	1145	1488	802	1145	1158.73	0.91	0	-1138	1179	1161	1146	1128	1113	1154	1121	55	343	100	800	1	1	54802263	637	15.92	1.75	12	0.01	73.00	664.00	1600	20230912	-27.38	1085	20221226	7.10	1600	-27.38	20230912	1100	5.64	20230103	1600	-27.38	20230912	1085	7.10	20221226	2.00	N	359090	100	54 억		499235	N	N	0	N	00	N
114	20231010	161612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-5	5	-0.43	150382873	131648	178.93	1150	1164	1131	1495	805	1150	1142.31	0.90	0	4177	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	627	15.68	1.72	12	0.24	73.00	664.00	1600	20230912	-28.44	1085	20221226	5.53	1600	-28.44	20230912	1100	4.09	20230103	1600	-28.44	20230912	1085	5.53	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
115	20231010	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-6	5	-0.52	148144130	129692	176.27	1150	1164	1131	1495	805	1150	1142.28	0.90	0	4177	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	627	15.67	1.72	12	0.24	73.00	664.00	1600	20230912	-28.50	1085	20221226	5.44	1600	-28.50	20230912	1100	4.00	20230103	1600	-28.50	20230912	1085	5.44	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
116	20231010	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	-19	5	-1.65	132564013	116029	157.70	1150	1164	1131	1495	805	1150	1142.51	0.90	0	3973	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	620	15.49	1.70	12	0.21	73.00	664.00	1600	20230912	-29.31	1085	20221226	4.24	1600	-29.31	20230912	1100	2.82	20230103	1600	-29.31	20230912	1085	4.24	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
117	20231010	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-12	5	-1.04	80710662	70338	95.60	1150	1164	1138	1495	805	1150	1147.47	0.90	0	-1033	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	624	15.59	1.71	12	0.13	73.00	664.00	1600	20230912	-28.88	1085	20221226	4.88	1600	-28.88	20230912	1100	3.45	20230103	1600	-28.88	20230912	1085	4.88	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
118	20231010	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	6	2	0.52	45756323	39797	54.09	1150	1164	1143	1495	805	1150	1149.74	0.90	0	3184	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	634	15.84	1.74	12	0.07	73.00	664.00	1600	20230912	-27.75	1085	20221226	6.54	1600	-27.75	20230912	1100	5.09	20230103	1600	-27.75	20230912	1085	6.54	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
119	20231010	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	7	2	0.61	41451560	36074	49.03	1150	1164	1143	1495	805	1150	1149.07	0.90	0	3589	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	634	15.85	1.74	12	0.07	73.00	664.00	1600	20230912	-27.69	1085	20221226	6.64	1600	-27.69	20230912	1100	5.18	20230103	1600	-27.69	20230912	1085	6.64	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
120	20231010	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	-1	5	-0.09	30687309	26694	36.28	1150	1164	1144	1495	805	1150	1149.60	0.90	0	1589	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	630	15.74	1.73	12	0.05	73.00	664.00	1600	20230912	-28.19	1085	20221226	5.90	1600	-28.19	20230912	1100	4.45	20230103	1600	-28.19	20230912	1085	5.90	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
121	20231010	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	-1	5	-0.09	15880525	13791	18.74	1150	1164	1149	1495	805	1150	1151.51	0.90	0	891	1184	1167	1151	1134	1118	1175	1142	55	345	100	800	1	1	54802263	630	15.74	1.73	12	0.03	73.00	664.00	1600	20230912	-28.19	1085	20221226	5.90	1600	-28.19	20230912	1100	4.45	20230103	1600	-28.19	20230912	1085	5.90	20221226	2.04	N	359090	100	54 억		495058	N	N	0	N	00	N
122	20231006	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	0	3	0.00	84473349	73575	56.28	1135	1168	1135	1495	805	1150	1148.13	0.87	0	19181	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	630	15.75	1.73	12	0.13	73.00	664.00	1600	20230912	-28.12	1085	20221226	5.99	1600	-28.12	20230912	1100	4.55	20230103	1600	-28.12	20230912	1085	5.99	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N
123	20231006	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	2	2	0.17	76812607	66889	51.16	1135	1168	1135	1495	805	1150	1148.36	0.87	0	20620	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	631	15.78	1.73	12	0.12	73.00	664.00	1600	20230912	-28.00	1085	20221226	6.18	1600	-28.00	20230912	1100	4.73	20230103	1600	-28.00	20230912	1085	6.18	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N
124	20231006	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	4	2	0.35	30335473	26249	20.08	1135	1168	1135	1495	805	1150	1155.68	0.87	0	4824	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	632	15.81	1.74	12	0.05	73.00	664.00	1600	20230912	-27.88	1085	20221226	6.36	1600	-27.88	20230912	1100	4.91	20230103	1600	-27.88	20230912	1085	6.36	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N
125	20231006	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	5	2	0.43	27975389	24204	18.51	1135	1168	1135	1495	805	1150	1155.82	0.87	0	4824	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	633	15.82	1.74	12	0.04	73.00	664.00	1600	20230912	-27.81	1085	20221226	6.45	1600	-27.81	20230912	1100	5.00	20230103	1600	-27.81	20230912	1085	6.45	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N
126	20231006	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	14	2	1.22	26210808	22682	17.35	1135	1168	1135	1495	805	1150	1155.58	0.87	0	5098	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	638	15.95	1.75	12	0.04	73.00	664.00	1600	20230912	-27.25	1085	20221226	7.28	1600	-27.25	20230912	1100	5.82	20230103	1600	-27.25	20230912	1085	7.28	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N
127	20231006	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	5	2	0.43	19026497	16475	12.60	1135	1166	1135	1495	805	1150	1154.87	0.87	0	1899	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	633	15.82	1.74	12	0.03	73.00	664.00	1600	20230912	-27.81	1085	20221226	6.45	1600	-27.81	20230912	1100	5.00	20230103	1600	-27.81	20230912	1085	6.45	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N
128	20231006	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	14	2	1.22	15852134	13730	10.50	1135	1165	1135	1495	805	1150	1154.56	0.87	0	1296	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	638	15.95	1.75	12	0.03	73.00	664.00	1600	20230912	-27.25	1085	20221226	7.28	1600	-27.25	20230912	1100	5.82	20230103	1600	-27.25	20230912	1085	7.28	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N
129	20231006	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	8	2	0.70	3871558	3395	2.60	1135	1160	1135	1495	805	1150	1140.37	0.87	0	-525	1212	1181	1159	1128	1106	1170	1117	55	345	100	800	1	1	54802263	635	15.86	1.74	12	0.01	73.00	664.00	1600	20230912	-27.62	1085	20221226	6.73	1600	-27.62	20230912	1100	5.27	20230103	1600	-27.62	20230912	1085	6.73	20221226	2.06	N	359090	100	54 억		475877	N	N	0	N	00	N