KissMeData/377450/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	161231	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	70	2	0.96	1581733080	213216	9.14	7360	7550	7310	9460	5100	7280	7418.55	3.67	0	43366	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1274	7.21	0.80	12	1.23	1020.00	9169.00	11410	20230207	-35.58	6860	20231026	7.14	11410	-35.58	20230207	6860	7.14	20231026	11410	-35.58	20230207	6860	7.14	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
3	20231031	151243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	110	2	1.51	1488787630	200578	8.60	7360	7550	7310	9460	5100	7280	7422.49	3.67	0	41808	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1281	7.25	0.81	12	1.16	1020.00	9169.00	11410	20230207	-35.23	6860	20231026	7.73	11410	-35.23	20230207	6860	7.73	20231026	11410	-35.23	20230207	6860	7.73	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
4	20231031	141252	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	130	2	1.79	1308417350	176179	7.55	7360	7550	7310	9460	5100	7280	7426.64	3.67	0	32360	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1284	7.26	0.81	12	1.02	1020.00	9169.00	11410	20230207	-35.06	6860	20231026	8.02	11410	-35.06	20230207	6860	8.02	20231026	11410	-35.06	20230207	6860	8.02	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
5	20231031	131241	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	120	2	1.65	1218920170	164061	7.03	7360	7550	7310	9460	5100	7280	7429.68	3.67	0	31049	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1282	7.25	0.81	12	0.95	1020.00	9169.00	11410	20230207	-35.14	6860	20231026	7.87	11410	-35.14	20230207	6860	7.87	20231026	11410	-35.14	20230207	6860	7.87	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
6	20231031	121243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	100	2	1.37	1141972650	153666	6.59	7360	7550	7310	9460	5100	7280	7431.52	3.67	0	31217	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1279	7.24	0.80	12	0.89	1020.00	9169.00	11410	20230207	-35.32	6860	20231026	7.58	11410	-35.32	20230207	6860	7.58	20231026	11410	-35.32	20230207	6860	7.58	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
7	20231031	111313	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	150	2	2.06	1024773990	137838	5.91	7360	7550	7310	9460	5100	7280	7434.63	3.67	0	31872	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1288	7.28	0.81	12	0.80	1020.00	9169.00	11410	20230207	-34.88	6860	20231026	8.31	11410	-34.88	20230207	6860	8.31	20231026	11410	-34.88	20230207	6860	8.31	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
8	20231031	101251	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	220	2	3.02	774339760	104218	4.47	7360	7550	7310	9460	5100	7280	7430.00	3.67	0	34851	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1300	7.35	0.82	12	0.60	1020.00	9169.00	11410	20230207	-34.27	6860	20231026	9.33	11410	-34.27	20230207	6860	9.33	20231026	11410	-34.27	20230207	6860	9.33	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
9	20231031	091253	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	120	2	1.65	177315040	23990	1.03	7360	7470	7320	9460	5100	7280	7391.21	3.67	0	2281	8426	7852	7476	6902	6526	7665	6715	17	2180	100	4800	10	1	17330000	1282	7.25	0.81	12	0.14	1020.00	9169.00	11410	20230207	-35.14	6860	20231026	7.87	11410	-35.14	20230207	6860	7.87	20231026	11410	-35.14	20230207	6860	7.87	20231026	2.35	N	377450	100	17 억		636128	N	N	0	N	00	N
10	20231030	161226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	310	2	4.45	17782930250	2324789	4631.61	7700	8050	7100	9060	4880	6970	7649.51	4.02	0	-65641	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1262	7.14	0.79	12	13.41	1020.00	9169.00	11410	20230207	-36.20	6860	20231026	6.12	11410	-36.20	20230207	6860	6.12	20231026	11410	-36.20	20230207	6860	6.12	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
11	20231030	151158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	390	2	5.60	17634682570	2304466	4591.12	7700	8050	7100	9060	4880	6970	7652.39	4.02	0	-65938	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1275	7.22	0.80	12	13.30	1020.00	9169.00	11410	20230207	-35.50	6860	20231026	7.29	11410	-35.50	20230207	6860	7.29	20231026	11410	-35.50	20230207	6860	7.29	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
12	20231030	141157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	340	2	4.88	16992771020	2216483	4415.83	7700	8050	7100	9060	4880	6970	7666.55	4.02	0	-74575	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1267	7.17	0.80	12	12.79	1020.00	9169.00	11410	20230207	-35.93	6860	20231026	6.56	11410	-35.93	20230207	6860	6.56	20231026	11410	-35.93	20230207	6860	6.56	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
13	20231030	131201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7900	930	2	13.34	11533751600	1511455	3011.23	7700	7990	7100	9060	4880	6970	7630.89	4.02	0	-90420	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1369	7.75	0.86	12	8.72	1020.00	9169.00	11410	20230207	-30.76	6860	20231026	15.16	11410	-30.76	20230207	6860	15.16	20231026	11410	-30.76	20230207	6860	15.16	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
14	20231030	121151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	380	2	5.45	4735549960	635400	1265.89	7700	7850	7100	9060	4880	6970	7452.86	4.02	0	-53132	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1274	7.21	0.80	12	3.67	1020.00	9169.00	11410	20230207	-35.58	6860	20231026	7.14	11410	-35.58	20230207	6860	7.14	20231026	11410	-35.58	20230207	6860	7.14	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
15	20231030	111152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	410	2	5.88	4525711520	606939	1209.19	7700	7850	7100	9060	4880	6970	7456.62	4.02	0	-49988	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1279	7.24	0.80	12	3.50	1020.00	9169.00	11410	20230207	-35.32	6860	20231026	7.58	11410	-35.32	20230207	6860	7.58	20231026	11410	-35.32	20230207	6860	7.58	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
16	20231030	101147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	280	2	4.02	2574201450	345972	689.27	7700	7850	7100	9060	4880	6970	7440.49	4.02	0	-58484	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1256	7.11	0.79	12	2.00	1020.00	9169.00	11410	20230207	-36.46	6860	20231026	5.69	11410	-36.46	20230207	6860	5.69	20231026	11410	-36.46	20230207	6860	5.69	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
17	20231030	091148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	150	2	2.15	1921287540	255974	509.97	7700	7850	7110	9060	4880	6970	7505.79	4.02	0	-52938	7123	7046	6973	6896	6823	7085	6935	17	2090	100	4600	10	1	17330000	1234	6.98	0.78	12	1.48	1020.00	9169.00	11410	20230207	-37.60	6860	20231026	3.79	11410	-37.60	20230207	6860	3.79	20231026	11410	-37.60	20230207	6860	3.79	20231026	2.38	N	377450	100	17 억		697104	N	N	0	N	00	N
18	20231027	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	205228150	29386	57.26	6910	7050	6900	9060	4880	6970	6983.87	4.05	0	-4274	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1208	6.83	0.76	12	0.17	1020.00	9169.00	11410	20230207	-38.91	6860	20231026	1.60	11410	-38.91	20230207	6860	1.60	20231026	11410	-38.91	20230207	6860	1.60	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
19	20231027	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	197362030	28257	55.06	6910	7050	6900	9060	4880	6970	6984.54	4.05	0	-4263	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1208	6.83	0.76	12	0.16	1020.00	9169.00	11410	20230207	-38.91	6860	20231026	1.60	11410	-38.91	20230207	6860	1.60	20231026	11410	-38.91	20230207	6860	1.60	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
20	20231027	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	30	2	0.43	145507280	20851	40.63	6910	7050	6900	9060	4880	6970	6978.43	4.05	0	-822	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1213	6.86	0.76	12	0.12	1020.00	9169.00	11410	20230207	-38.65	6860	20231026	2.04	11410	-38.65	20230207	6860	2.04	20231026	11410	-38.65	20230207	6860	2.04	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
21	20231027	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	30	2	0.43	112352170	16089	31.35	6910	7050	6900	9060	4880	6970	6983.17	4.05	0	246	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1213	6.86	0.76	12	0.09	1020.00	9169.00	11410	20230207	-38.65	6860	20231026	2.04	11410	-38.65	20230207	6860	2.04	20231026	11410	-38.65	20230207	6860	2.04	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
22	20231027	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	40	2	0.57	87035030	12475	24.31	6910	7040	6900	9060	4880	6970	6976.76	4.05	0	-391	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1215	6.87	0.76	12	0.07	1020.00	9169.00	11410	20230207	-38.56	6860	20231026	2.19	11410	-38.56	20230207	6860	2.19	20231026	11410	-38.56	20230207	6860	2.19	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
23	20231027	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	54099970	7777	15.15	6910	7010	6900	9060	4880	6970	6956.41	4.05	0	-1163	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1208	6.83	0.76	12	0.04	1020.00	9169.00	11410	20230207	-38.91	6860	20231026	1.60	11410	-38.91	20230207	6860	1.60	20231026	11410	-38.91	20230207	6860	1.60	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
24	20231027	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-20	5	-0.29	29869320	4310	8.40	6910	7010	6900	9060	4880	6970	6930.24	4.05	0	-2667	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1204	6.81	0.76	12	0.02	1020.00	9169.00	11410	20230207	-39.09	6860	20231026	1.31	11410	-39.09	20230207	6860	1.31	20231026	11410	-39.09	20230207	6860	1.31	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
25	20231027	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	20	2	0.29	2852800	409	0.80	6910	7010	6910	9060	4880	6970	6975.06	4.05	0	-231	7256	7112	6986	6842	6716	7050	6780	17	2090	100	4600	10	1	17330000	1211	6.85	0.76	12	0.00	1020.00	9169.00	11410	20230207	-38.74	6860	20231026	1.90	11410	-38.74	20230207	6860	1.90	20231026	11410	-38.74	20230207	6860	1.90	20231026	2.39	N	377450	100	17 억		701378	N	N	0	N	00	N
26	20231026	161132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6970	-170	5	-2.38	356103210	51301	227.77	7050	7130	6860	9280	5000	7140	6941.45	4.20	0	-26174	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1208	6.83	0.76	12	0.30	1020.00	9169.00	11410	20230207	-38.91	6860	20231026	1.60	11410	-38.91	20230207	6860	1.60	20231026	11410	-38.91	20230207	6860	1.60	20231026	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
27	20231026	151129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-250	5	-3.50	334932060	48229	214.13	7050	7130	6860	9280	5000	7140	6944.62	4.20	0	-25766	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1194	6.75	0.75	12	0.28	1020.00	9169.00	11410	20230207	-39.61	6860	20231026	0.44	11410	-39.61	20230207	6860	0.44	20231026	11410	-39.61	20230207	6860	0.44	20231026	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
28	20231026	141132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-250	5	-3.50	283113110	40702	180.71	7050	7130	6860	9280	5000	7140	6955.75	4.20	0	-23515	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1194	6.75	0.75	12	0.23	1020.00	9169.00	11410	20230207	-39.61	6860	20231026	0.44	11410	-39.61	20230207	6860	0.44	20231026	11410	-39.61	20230207	6860	0.44	20231026	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
29	20231026	131130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6920	-220	5	-3.08	233489370	33503	148.75	7050	7130	6900	9280	5000	7140	6969.21	4.20	0	-21716	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1199	6.78	0.75	12	0.19	1020.00	9169.00	11410	20230207	-39.35	6900	20231026	0.29	11410	-39.35	20230207	6900	0.29	20231026	11410	-39.35	20230207	6900	0.29	20231026	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
30	20231026	121122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6940	-200	5	-2.80	202714230	29048	128.97	7050	7130	6900	9280	5000	7140	6978.60	4.20	0	-20040	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1203	6.80	0.76	12	0.17	1020.00	9169.00	11410	20230207	-39.18	6900	20231026	0.58	11410	-39.18	20230207	6900	0.58	20231026	11410	-39.18	20230207	6900	0.58	20231026	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
31	20231026	111139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7000	-140	5	-1.96	98854460	14086	62.54	7050	7130	6980	9280	5000	7140	7017.92	4.20	0	-10913	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1213	6.86	0.76	12	0.08	1020.00	9169.00	11410	20230207	-38.65	6980	20231026	0.29	11410	-38.65	20230207	6980	0.29	20231026	11410	-38.65	20230207	6980	0.29	20231026	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
32	20231026	101134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7040	-100	5	-1.40	81588930	11618	51.58	7050	7130	6980	9280	5000	7140	7022.63	4.20	0	-9720	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1220	6.90	0.77	12	0.07	1020.00	9169.00	11410	20230207	-38.30	6980	20231026	0.86	11410	-38.30	20230207	6980	0.86	20231026	11410	-38.30	20230207	6980	0.86	20231026	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
33	20231026	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-80	5	-1.12	8136430	1155	5.13	7050	7130	7020	9280	5000	7140	7044.53	4.20	0	-601	7233	7186	7143	7096	7053	7210	7120	17	2140	100	4710	10	1	17330000	1223	6.92	0.77	12	0.01	1020.00	9169.00	11410	20230207	-38.12	6990	20221226	1.00	11410	-38.12	20230207	7020	0.57	20231026	11410	-38.12	20230207	6990	1.00	20221226	2.34	N	377450	100	17 억		727494	N	N	0	N	00	N
34	20231025	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	20	2	0.28	160639310	22472	23.32	7120	7190	7100	9250	4990	7120	7148.56	4.18	0	2983	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1237	7.00	0.78	12	0.13	1020.00	9169.00	11410	20230207	-37.42	6990	20221226	2.15	11410	-37.42	20230207	7070	0.99	20231024	11410	-37.42	20230207	6990	2.15	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
35	20231025	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-10	5	-0.14	155600070	21766	22.59	7120	7190	7100	9250	4990	7120	7148.77	4.18	0	3019	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1232	6.97	0.78	12	0.13	1020.00	9169.00	11410	20230207	-37.69	6990	20221226	1.72	11410	-37.69	20230207	7070	0.57	20231024	11410	-37.69	20230207	6990	1.72	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
36	20231025	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	20	2	0.28	141597610	19799	20.55	7120	7190	7100	9250	4990	7120	7151.76	4.18	0	3550	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1237	7.00	0.78	12	0.11	1020.00	9169.00	11410	20230207	-37.42	6990	20221226	2.15	11410	-37.42	20230207	7070	0.99	20231024	11410	-37.42	20230207	6990	2.15	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
37	20231025	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	30	2	0.42	131070340	18325	19.02	7120	7190	7100	9250	4990	7120	7152.54	4.18	0	3818	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1239	7.01	0.78	12	0.11	1020.00	9169.00	11410	20230207	-37.34	6990	20221226	2.29	11410	-37.34	20230207	7070	1.13	20231024	11410	-37.34	20230207	6990	2.29	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
38	20231025	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	40	2	0.56	121103320	16926	17.57	7120	7190	7100	9250	4990	7120	7154.87	4.18	0	4163	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1241	7.02	0.78	12	0.10	1020.00	9169.00	11410	20230207	-37.25	6990	20221226	2.43	11410	-37.25	20230207	7070	1.27	20231024	11410	-37.25	20230207	6990	2.43	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
39	20231025	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	40	2	0.56	66541400	9318	9.67	7120	7180	7100	9250	4990	7120	7141.17	4.18	0	2346	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1241	7.02	0.78	12	0.05	1020.00	9169.00	11410	20230207	-37.25	6990	20221226	2.43	11410	-37.25	20230207	7070	1.27	20231024	11410	-37.25	20230207	6990	2.43	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
40	20231025	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	30	2	0.42	37396740	5239	5.44	7120	7170	7100	9250	4990	7120	7138.14	4.18	0	458	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1239	7.01	0.78	12	0.03	1020.00	9169.00	11410	20230207	-37.34	6990	20221226	2.29	11410	-37.34	20230207	7070	1.13	20231024	11410	-37.34	20230207	6990	2.29	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
41	20231025	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	30	2	0.42	5657830	795	0.83	7120	7160	7100	9250	4990	7120	7116.77	4.18	0	-513	7340	7230	7150	7040	6960	7190	7000	17	2130	100	4690	10	1	17330000	1239	7.01	0.78	12	0.00	1020.00	9169.00	11410	20230207	-37.34	6990	20221226	2.29	11410	-37.34	20230207	7070	1.13	20231024	11410	-37.34	20230207	6990	2.29	20221226	2.34	N	377450	100	17 억		724490	N	N	0	N	00	N
42	20231024	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-110	5	-1.52	685487170	96317	849.36	7160	7260	7070	9390	5070	7230	7116.98	4.03	0	26321	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1234	6.98	0.78	12	0.56	1020.00	9169.00	11410	20230207	-37.60	6990	20221226	1.86	11410	-37.60	20230207	7070	0.71	20231024	11410	-37.60	20230207	6990	1.86	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
43	20231024	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-90	5	-1.24	648755350	91163	803.91	7160	7260	7070	9390	5070	7230	7116.43	4.03	0	29398	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1237	7.00	0.78	12	0.53	1020.00	9169.00	11410	20230207	-37.42	6990	20221226	2.15	11410	-37.42	20230207	7070	0.99	20231024	11410	-37.42	20230207	6990	2.15	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
44	20231024	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-70	5	-0.97	408651760	57415	506.31	7160	7260	7070	9390	5070	7230	7117.51	4.03	0	18749	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1241	7.02	0.78	12	0.33	1020.00	9169.00	11410	20230207	-37.25	6990	20221226	2.43	11410	-37.25	20230207	7070	1.27	20231024	11410	-37.25	20230207	6990	2.43	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
45	20231024	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-140	5	-1.94	299392610	42029	370.63	7160	7260	7080	9390	5070	7230	7123.48	4.03	0	15801	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1229	6.95	0.77	12	0.24	1020.00	9169.00	11410	20230207	-37.86	6990	20221226	1.43	11410	-37.86	20230207	7080	0.14	20231024	11410	-37.86	20230207	6990	1.43	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
46	20231024	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-80	5	-1.11	110733750	15466	136.38	7160	7260	7120	9390	5070	7230	7159.82	4.03	0	3873	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1239	7.01	0.78	12	0.09	1020.00	9169.00	11410	20230207	-37.34	6990	20221226	2.29	11410	-37.34	20230207	7100	0.70	20231023	11410	-37.34	20230207	6990	2.29	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
47	20231024	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-50	5	-0.69	87114200	12160	107.23	7160	7260	7130	9390	5070	7230	7164.00	4.03	0	3505	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1244	7.04	0.78	12	0.07	1020.00	9169.00	11410	20230207	-37.07	6990	20221226	2.72	11410	-37.07	20230207	7100	1.13	20231023	11410	-37.07	20230207	6990	2.72	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
48	20231024	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-40	5	-0.55	74706520	10425	91.93	7160	7260	7140	9390	5070	7230	7166.09	4.03	0	3944	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1246	7.05	0.78	12	0.06	1020.00	9169.00	11410	20230207	-36.99	6990	20221226	2.86	11410	-36.99	20230207	7100	1.27	20231023	11410	-36.99	20230207	6990	2.86	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
49	20231024	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	10	2	0.14	12375080	1725	15.21	7160	7260	7150	9390	5070	7230	7173.96	4.03	0	418	7463	7346	7223	7106	6983	7405	7165	17	2160	100	4770	10	1	17330000	1255	7.10	0.79	12	0.01	1020.00	9169.00	11410	20230207	-36.55	6990	20221226	3.58	11410	-36.55	20230207	7100	1.97	20231023	11410	-36.55	20230207	6990	3.58	20221226	2.39	N	377450	100	17 억		697992	N	N	0	N	00	N
50	20231023	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	81788770	11340	38.95	7100	7340	7100	9390	5070	7230	7212.24	4.03	0	240	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1253	7.09	0.79	12	0.07	1020.00	9169.00	11410	20230207	-36.63	6990	20221226	3.43	11410	-36.63	20230207	7100	1.83	20231023	11410	-36.63	20230207	6990	3.43	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
51	20231023	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	77501870	10747	36.91	7100	7340	7100	9390	5070	7230	7211.49	4.03	0	240	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1251	7.08	0.79	12	0.06	1020.00	9169.00	11410	20230207	-36.72	6990	20221226	3.29	11410	-36.72	20230207	7100	1.69	20231023	11410	-36.72	20230207	6990	3.29	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
52	20231023	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	90	2	1.24	61539630	8550	29.37	7100	7320	7100	9390	5070	7230	7197.62	4.03	0	530	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1269	7.18	0.80	12	0.05	1020.00	9169.00	11410	20230207	-35.85	6990	20221226	4.72	11410	-35.85	20230207	7100	3.10	20231023	11410	-35.85	20230207	6990	4.72	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
53	20231023	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-20	5	-0.28	55725870	7752	26.63	7100	7300	7100	9390	5070	7230	7188.58	4.03	0	547	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1249	7.07	0.79	12	0.04	1020.00	9169.00	11410	20230207	-36.81	6990	20221226	3.15	11410	-36.81	20230207	7100	1.55	20231023	11410	-36.81	20230207	6990	3.15	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
54	20231023	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	30	2	0.41	49606610	6905	23.72	7100	7280	7100	9390	5070	7230	7184.16	4.03	0	634	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1258	7.12	0.79	12	0.04	1020.00	9169.00	11410	20230207	-36.37	6990	20221226	3.86	11410	-36.37	20230207	7100	2.25	20231023	11410	-36.37	20230207	6990	3.86	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
55	20231023	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-30	5	-0.41	43348710	6035	20.73	7100	7280	7100	9390	5070	7230	7182.88	4.03	0	635	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1248	7.06	0.79	12	0.03	1020.00	9169.00	11410	20230207	-36.90	6990	20221226	3.00	11410	-36.90	20230207	7100	1.41	20231023	11410	-36.90	20230207	6990	3.00	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
56	20231023	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-80	5	-1.11	36879890	5142	17.66	7100	7270	7100	9390	5070	7230	7172.29	4.03	0	684	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1239	7.01	0.78	12	0.03	1020.00	9169.00	11410	20230207	-37.34	6990	20221226	2.29	11410	-37.34	20230207	7100	0.70	20231023	11410	-37.34	20230207	6990	2.29	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
57	20231023	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	11498930	1615	5.55	7100	7220	7100	9390	5070	7230	7120.08	4.03	0	344	7383	7306	7223	7146	7063	7345	7185	17	2160	100	4770	10	1	17330000	1251	7.08	0.79	12	0.01	1020.00	9169.00	11410	20230207	-36.72	6990	20221226	3.29	11410	-36.72	20230207	7100	1.69	20231023	11410	-36.72	20230207	6990	3.29	20221226	2.41	N	377450	100	17 억		697724	N	N	0	N	00	N
58	20231020	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	202106190	28025	75.40	7150	7300	7140	9390	5070	7230	7214.63	4.03	0	-130	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1253	7.09	0.79	12	0.16	1020.00	9169.00	11410	20230207	-36.63	6990	20221226	3.43	11410	-36.63	20230207	7110	1.69	20231006	11410	-36.63	20230207	6990	3.43	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
59	20231020	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-80	5	-1.11	159928640	22124	59.53	7150	7300	7150	9390	5070	7230	7228.74	4.03	0	-1760	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1239	7.01	0.78	12	0.13	1020.00	9169.00	11410	20230207	-37.34	6990	20221226	2.29	11410	-37.34	20230207	7110	0.56	20231006	11410	-37.34	20230207	6990	2.29	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
60	20231020	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	131582870	18178	48.91	7150	7300	7150	9390	5070	7230	7238.58	4.03	0	-1793	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1256	7.11	0.79	12	0.10	1020.00	9169.00	11410	20230207	-36.46	6990	20221226	3.72	11410	-36.46	20230207	7110	1.97	20231006	11410	-36.46	20230207	6990	3.72	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
61	20231020	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	122609520	16939	45.58	7150	7300	7150	9390	5070	7230	7238.30	4.03	0	-2425	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1251	7.08	0.79	12	0.10	1020.00	9169.00	11410	20230207	-36.72	6990	20221226	3.29	11410	-36.72	20230207	7110	1.55	20231006	11410	-36.72	20230207	6990	3.29	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
62	20231020	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-50	5	-0.69	117888450	16284	43.81	7150	7300	7150	9390	5070	7230	7239.53	4.03	0	-2415	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1244	7.04	0.78	12	0.09	1020.00	9169.00	11410	20230207	-37.07	6990	20221226	2.72	11410	-37.07	20230207	7110	0.98	20231006	11410	-37.07	20230207	6990	2.72	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
63	20231020	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-30	5	-0.41	109562580	15127	40.70	7150	7300	7150	9390	5070	7230	7242.85	4.03	0	-2244	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1248	7.06	0.79	12	0.09	1020.00	9169.00	11410	20230207	-36.90	6990	20221226	3.00	11410	-36.90	20230207	7110	1.27	20231006	11410	-36.90	20230207	6990	3.00	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
64	20231020	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	70	2	0.97	93543280	12906	34.72	7150	7300	7150	9390	5070	7230	7248.05	4.03	0	-1744	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1265	7.16	0.80	12	0.07	1020.00	9169.00	11410	20230207	-36.02	6990	20221226	4.43	11410	-36.02	20230207	7110	2.67	20231006	11410	-36.02	20230207	6990	4.43	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
65	20231020	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	30	2	0.41	17933710	2487	6.69	7150	7260	7150	9390	5070	7230	7210.98	4.03	0	190	7570	7400	7300	7130	7030	7350	7080	17	2160	100	4770	10	1	17330000	1258	7.12	0.79	12	0.01	1020.00	9169.00	11410	20230207	-36.37	6990	20221226	3.86	11410	-36.37	20230207	7110	2.11	20231006	11410	-36.37	20230207	6990	3.86	20221226	2.41	N	377450	100	17 억		697812	N	N	0	N	00	N
66	20231019	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-200	5	-2.69	269224000	37045	292.11	7430	7470	7200	9650	5210	7430	7267.52	4.06	0	426	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1253	7.09	0.79	12	0.21	1020.00	9169.00	11410	20230207	-36.63	6990	20221226	3.43	11410	-36.63	20230207	7110	1.69	20231006	11410	-36.63	20230207	6990	3.43	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
67	20231019	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-150	5	-2.02	255279870	35121	276.94	7430	7470	7200	9650	5210	7430	7268.58	4.06	0	649	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1262	7.14	0.79	12	0.20	1020.00	9169.00	11410	20230207	-36.20	6990	20221226	4.15	11410	-36.20	20230207	7110	2.39	20231006	11410	-36.20	20230207	6990	4.15	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
68	20231019	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-140	5	-1.88	237554050	32672	257.62	7430	7470	7200	9650	5210	7430	7270.88	4.06	0	286	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1263	7.15	0.80	12	0.19	1020.00	9169.00	11410	20230207	-36.11	6990	20221226	4.29	11410	-36.11	20230207	7110	2.53	20231006	11410	-36.11	20230207	6990	4.29	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
69	20231019	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-130	5	-1.75	91763480	12519	98.71	7430	7470	7280	9650	5210	7430	7329.94	4.06	0	-427	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1265	7.16	0.80	12	0.07	1020.00	9169.00	11410	20230207	-36.02	6990	20221226	4.43	11410	-36.02	20230207	7110	2.67	20231006	11410	-36.02	20230207	6990	4.43	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
70	20231019	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-80	5	-1.08	61928390	8435	66.51	7430	7470	7290	9650	5210	7430	7341.84	4.06	0	-234	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1274	7.21	0.80	12	0.05	1020.00	9169.00	11410	20230207	-35.58	6990	20221226	5.15	11410	-35.58	20230207	7110	3.38	20231006	11410	-35.58	20230207	6990	5.15	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
71	20231019	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-70	5	-0.94	55674680	7582	59.79	7430	7470	7290	9650	5210	7430	7343.01	4.06	0	11	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1275	7.22	0.80	12	0.04	1020.00	9169.00	11410	20230207	-35.50	6990	20221226	5.29	11410	-35.50	20230207	7110	3.52	20231006	11410	-35.50	20230207	6990	5.29	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
72	20231019	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-60	5	-0.81	47684150	6496	51.22	7430	7470	7290	9650	5210	7430	7340.54	4.06	0	280	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1277	7.23	0.80	12	0.04	1020.00	9169.00	11410	20230207	-35.41	6990	20221226	5.44	11410	-35.41	20230207	7110	3.66	20231006	11410	-35.41	20230207	6990	5.44	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
73	20231019	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	40	2	0.54	8291960	1116	8.80	7430	7470	7430	9650	5210	7430	7430.07	4.06	0	-188	7630	7530	7460	7360	7290	7580	7410	17	2220	100	4900	10	1	17330000	1295	7.32	0.81	12	0.01	1020.00	9169.00	11410	20230207	-34.53	6990	20221226	6.87	11410	-34.53	20230207	7110	5.06	20231006	11410	-34.53	20230207	6990	6.87	20221226	2.42	N	377450	100	17 억		703959	N	N	0	N	00	N
74	20231018	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	40	2	0.54	94627410	12682	92.66	7390	7560	7390	9600	5180	7390	7461.55	4.08	0	-3155	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1288	7.28	0.81	12	0.07	1020.00	9169.00	11410	20230207	-34.88	6990	20221226	6.29	11410	-34.88	20230207	7110	4.50	20231006	11410	-34.88	20230207	6990	6.29	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
75	20231018	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	60	2	0.81	88684530	11884	86.83	7390	7560	7390	9600	5180	7390	7462.52	4.08	0	-3017	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1291	7.30	0.81	12	0.07	1020.00	9169.00	11410	20230207	-34.71	6990	20221226	6.58	11410	-34.71	20230207	7110	4.78	20231006	11410	-34.71	20230207	6990	6.58	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
76	20231018	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	80	2	1.08	85848030	11503	84.05	7390	7560	7390	9600	5180	7390	7463.10	4.08	0	-2914	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1295	7.32	0.81	12	0.07	1020.00	9169.00	11410	20230207	-34.53	6990	20221226	6.87	11410	-34.53	20230207	7110	5.06	20231006	11410	-34.53	20230207	6990	6.87	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
77	20231018	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	70	2	0.95	81458030	10914	79.75	7390	7560	7390	9600	5180	7390	7463.63	4.08	0	-2634	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1293	7.31	0.81	12	0.06	1020.00	9169.00	11410	20230207	-34.62	6990	20221226	6.72	11410	-34.62	20230207	7110	4.92	20231006	11410	-34.62	20230207	6990	6.72	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
78	20231018	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	80	2	1.08	69869080	9351	68.33	7390	7560	7390	9600	5180	7390	7471.83	4.08	0	-2644	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1295	7.32	0.81	12	0.05	1020.00	9169.00	11410	20230207	-34.53	6990	20221226	6.87	11410	-34.53	20230207	7110	5.06	20231006	11410	-34.53	20230207	6990	6.87	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
79	20231018	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	90	2	1.22	65601150	8779	64.15	7390	7560	7390	9600	5180	7390	7472.51	4.08	0	-2303	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1296	7.33	0.82	12	0.05	1020.00	9169.00	11410	20230207	-34.44	6990	20221226	7.01	11410	-34.44	20230207	7110	5.20	20231006	11410	-34.44	20230207	6990	7.01	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
80	20231018	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	70	2	0.95	19080720	2572	18.79	7390	7470	7390	9600	5180	7390	7418.63	4.08	0	78	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1293	7.31	0.81	12	0.01	1020.00	9169.00	11410	20230207	-34.62	6990	20221226	6.72	11410	-34.62	20230207	7110	4.92	20231006	11410	-34.62	20230207	6990	6.72	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
81	20231018	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	40	2	0.54	29620	4	0.03	7390	7430	7390	9600	5180	7390	7405.00	4.08	0	1	7543	7466	7413	7336	7283	7505	7375	17	2210	100	4870	10	1	17330000	1288	7.28	0.81	12	0.00	1020.00	9169.00	11410	20230207	-34.88	6990	20221226	6.29	11410	-34.88	20230207	7110	4.50	20231006	11410	-34.88	20230207	6990	6.29	20221226	2.43	N	377450	100	17 억		707311	N	N	0	N	00	N
82	20231017	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-20	5	-0.27	100938180	13626	55.56	7360	7490	7360	9630	5190	7410	7407.97	4.08	0	547	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1281	7.25	0.81	12	0.08	1020.00	9169.00	11410	20230207	-35.23	6990	20221013	5.72	11410	-35.23	20230207	7110	3.94	20231006	11410	-35.23	20230207	6990	5.72	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
83	20231017	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-20	5	-0.27	84001970	11335	46.22	7360	7490	7360	9630	5190	7410	7410.85	4.08	0	417	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1281	7.25	0.81	12	0.07	1020.00	9169.00	11410	20230207	-35.23	6990	20221013	5.72	11410	-35.23	20230207	7110	3.94	20231006	11410	-35.23	20230207	6990	5.72	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
84	20231017	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	10	2	0.13	61625670	8311	33.89	7360	7490	7360	9630	5190	7410	7414.95	4.08	0	845	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1286	7.27	0.81	12	0.05	1020.00	9169.00	11410	20230207	-34.97	6990	20221013	6.15	11410	-34.97	20230207	7110	4.36	20231006	11410	-34.97	20230207	6990	6.15	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
85	20231017	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	20	2	0.27	47437750	6395	26.08	7360	7490	7360	9630	5190	7410	7417.94	4.08	0	754	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1288	7.28	0.81	12	0.04	1020.00	9169.00	11410	20230207	-34.88	6990	20221013	6.29	11410	-34.88	20230207	7110	4.50	20231006	11410	-34.88	20230207	6990	6.29	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
86	20231017	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	0	3	0.00	34567170	4657	18.99	7360	7490	7360	9630	5190	7410	7422.63	4.08	0	773	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1284	7.26	0.81	12	0.03	1020.00	9169.00	11410	20230207	-35.06	6990	20221013	6.01	11410	-35.06	20230207	7110	4.22	20231006	11410	-35.06	20230207	6990	6.01	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
87	20231017	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	30	2	0.40	17685220	2379	9.70	7360	7490	7360	9630	5190	7410	7433.89	4.08	0	268	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1289	7.29	0.81	12	0.01	1020.00	9169.00	11410	20230207	-34.79	6990	20221013	6.44	11410	-34.79	20230207	7110	4.64	20231006	11410	-34.79	20230207	6990	6.44	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
88	20231017	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	70	2	0.94	16629900	2237	9.12	7360	7490	7360	9630	5190	7410	7434.02	4.08	0	290	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1296	7.33	0.82	12	0.01	1020.00	9169.00	11410	20230207	-34.44	6990	20221013	7.01	11410	-34.44	20230207	7110	5.20	20231006	11410	-34.44	20230207	6990	7.01	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
89	20231017	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	40	2	0.54	2372750	321	1.31	7360	7450	7360	9630	5190	7410	7391.74	4.08	0	-4	7550	7480	7420	7350	7290	7450	7320	17	2220	100	4890	10	1	17330000	1291	7.30	0.81	12	0.00	1020.00	9169.00	11410	20230207	-34.71	6990	20221013	6.58	11410	-34.71	20230207	7110	4.78	20231006	11410	-34.71	20230207	6990	6.58	20221226	2.43	N	377450	100	17 억		706764	N	N	0	N	00	N
90	20231016	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	-30	5	-0.40	181577830	24472	218.21	7450	7490	7360	9670	5210	7440	7419.82	4.11	0	-5562	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1284	7.26	0.81	12	0.14	1020.00	9169.00	11410	20230207	-35.06	6980	20221012	6.16	11410	-35.06	20230207	7110	4.22	20231006	11410	-35.06	20230207	6990	6.01	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
91	20231016	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-20	5	-0.27	179570260	24201	215.79	7450	7490	7360	9670	5210	7440	7419.95	4.11	0	-5564	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1286	7.27	0.81	12	0.14	1020.00	9169.00	11410	20230207	-34.97	6980	20221012	6.30	11410	-34.97	20230207	7110	4.36	20231006	11410	-34.97	20230207	6990	6.15	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
92	20231016	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	-10	5	-0.13	151636280	20432	182.18	7450	7490	7360	9670	5210	7440	7421.51	4.11	0	-5447	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1288	7.28	0.81	12	0.12	1020.00	9169.00	11410	20230207	-34.88	6980	20221012	6.45	11410	-34.88	20230207	7110	4.50	20231006	11410	-34.88	20230207	6990	6.29	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
93	20231016	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	20	2	0.27	139004720	18736	167.06	7450	7490	7360	9670	5210	7440	7419.12	4.11	0	-5076	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1293	7.31	0.81	12	0.11	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7110	4.92	20231006	11410	-34.62	20230207	6990	6.72	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
94	20231016	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	0	3	0.00	124183650	16746	149.32	7450	7490	7360	9670	5210	7440	7415.72	4.11	0	-4402	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1289	7.29	0.81	12	0.10	1020.00	9169.00	11410	20230207	-34.79	6980	20221012	6.59	11410	-34.79	20230207	7110	4.64	20231006	11410	-34.79	20230207	6990	6.44	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
95	20231016	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	-30	5	-0.40	97500720	13153	117.28	7450	7490	7360	9670	5210	7440	7412.81	4.11	0	-4096	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1284	7.26	0.81	12	0.08	1020.00	9169.00	11410	20230207	-35.06	6980	20221012	6.16	11410	-35.06	20230207	7110	4.22	20231006	11410	-35.06	20230207	6990	6.01	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
96	20231016	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	0	3	0.00	49835960	6704	59.78	7450	7490	7380	9670	5210	7440	7433.76	4.11	0	-2004	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1289	7.29	0.81	12	0.04	1020.00	9169.00	11410	20230207	-34.79	6980	20221012	6.59	11410	-34.79	20230207	7110	4.64	20231006	11410	-34.79	20230207	6990	6.44	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
97	20231016	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	40	2	0.54	5268780	707	6.30	7450	7480	7420	9670	5210	7440	7452.31	4.11	0	-416	7660	7550	7480	7370	7300	7515	7335	17	2230	100	4910	10	1	17330000	1296	7.33	0.82	12	0.00	1020.00	9169.00	11410	20230207	-34.44	6980	20221012	7.16	11410	-34.44	20230207	7110	5.20	20231006	11410	-34.44	20230207	6990	7.01	20221226	2.44	N	377450	100	17 억		712326	N	N	0	N	00	N
98	20231012	161039	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	60	2	0.80	124969120	16579	79.91	7490	7600	7470	9710	5230	7470	7537.80	4.12	0	3223	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1305	7.38	0.82	12	0.10	1020.00	9169.00	11410	20230207	-34.01	6980	20221012	7.88	11410	-34.01	20230207	7110	5.91	20231006	11410	-34.01	20230207	6980	7.88	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
99	20231012	151014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	60	2	0.80	123756990	16418	79.14	7490	7600	7470	9710	5230	7470	7537.88	4.12	0	3214	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1305	7.38	0.82	12	0.09	1020.00	9169.00	11410	20230207	-34.01	6980	20221012	7.88	11410	-34.01	20230207	7110	5.91	20231006	11410	-34.01	20230207	6980	7.88	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
100	20231012	141016	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	50	2	0.67	112778560	14954	72.08	7490	7600	7470	9710	5230	7470	7541.70	4.12	0	2691	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1303	7.37	0.82	12	0.09	1020.00	9169.00	11410	20230207	-34.09	6980	20221012	7.74	11410	-34.09	20230207	7110	5.77	20231006	11410	-34.09	20230207	6980	7.74	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
101	20231012	131016	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	110	2	1.47	72067180	9570	46.13	7490	7580	7470	9710	5230	7470	7530.53	4.12	0	853	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1314	7.43	0.83	12	0.06	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7110	6.61	20231006	11410	-33.57	20230207	6980	8.60	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
102	20231012	121027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	0	3	0.00	59906120	7958	38.36	7490	7580	7470	9710	5230	7470	7527.79	4.12	0	937	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1295	7.32	0.81	12	0.05	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7110	5.06	20231006	11410	-34.53	20230207	6980	7.02	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
103	20231012	111025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	80	2	1.07	47091300	6250	30.13	7490	7580	7490	9710	5230	7470	7534.61	4.12	0	-49	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1308	7.40	0.82	12	0.04	1020.00	9169.00	11410	20230207	-33.83	6980	20221012	8.17	11410	-33.83	20230207	7110	6.19	20231006	11410	-33.83	20230207	6980	8.17	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
104	20231012	101017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	90	2	1.20	25351280	3362	16.21	7490	7580	7490	9710	5230	7470	7540.54	4.12	0	-15	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1310	7.41	0.82	12	0.02	1020.00	9169.00	11410	20230207	-33.74	6980	20221012	8.31	11410	-33.74	20230207	7110	6.33	20231006	11410	-33.74	20230207	6980	8.31	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
105	20231012	091024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	110	2	1.47	4169530	555	2.68	7490	7580	7490	9710	5230	7470	7512.67	4.12	0	46	7616	7542	7446	7372	7276	7580	7410	17	2240	100	4930	10	1	17330000	1314	7.43	0.83	12	0.00	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7110	6.61	20231006	11410	-33.57	20230207	6980	8.60	20221012	2.50	N	377450	100	17 억		713408	N	N	0	N	00	N
106	20231011	161012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	160	2	2.19	154733790	20746	53.47	7350	7520	7350	9500	5120	7310	7458.49	4.11	0	1034	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1295	7.32	0.81	12	0.12	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7110	5.06	20231006	11410	-34.53	20230207	6980	7.02	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
107	20231011	151019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	200	2	2.74	152684730	20472	52.77	7350	7520	7350	9500	5120	7310	7458.22	4.11	0	1034	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1301	7.36	0.82	12	0.12	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7110	5.63	20231006	11410	-34.18	20230207	6980	7.59	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
108	20231011	141021	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	140	2	1.92	100470500	13525	34.86	7350	7520	7350	9500	5120	7310	7428.50	4.11	0	6949	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1291	7.30	0.81	12	0.08	1020.00	9169.00	11410	20230207	-34.71	6980	20221012	6.73	11410	-34.71	20230207	7110	4.78	20231006	11410	-34.71	20230207	6980	6.73	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
109	20231011	131009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	150	2	2.05	58923980	7929	20.44	7350	7520	7350	9500	5120	7310	7431.45	4.11	0	3236	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1293	7.31	0.81	12	0.05	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7110	4.92	20231006	11410	-34.62	20230207	6980	6.88	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
110	20231011	121028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	160	2	2.19	44098430	5944	15.32	7350	7520	7350	9500	5120	7310	7418.98	4.11	0	3230	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1295	7.32	0.81	12	0.03	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7110	5.06	20231006	11410	-34.53	20230207	6980	7.02	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
111	20231011	111022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	140	2	1.92	39957920	5388	13.89	7350	7520	7350	9500	5120	7310	7416.10	4.11	0	3309	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1291	7.30	0.81	12	0.03	1020.00	9169.00	11410	20230207	-34.71	6980	20221012	6.73	11410	-34.71	20230207	7110	4.78	20231006	11410	-34.71	20230207	6980	6.73	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
112	20231011	101015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	140	2	1.92	7224470	968	2.50	7350	7520	7350	9500	5120	7310	7463.30	4.11	0	42	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1291	7.30	0.81	12	0.01	1020.00	9169.00	11410	20230207	-34.71	6980	20221012	6.73	11410	-34.71	20230207	7110	4.78	20231006	11410	-34.71	20230207	6980	6.73	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
113	20231011	091018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	150	2	2.05	436330	59	0.15	7350	7460	7350	9500	5120	7310	7395.42	4.11	0	29	7623	7466	7383	7226	7143	7425	7185	17	2190	100	4820	10	1	17330000	1293	7.31	0.81	12	0.00	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7110	4.92	20231006	11410	-34.62	20230207	6980	6.88	20221012	2.51	N	377450	100	17 억		712374	N	N	0	N	00	N
114	20231010	161622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-40	5	-0.54	287861150	38796	130.96	7350	7540	7300	9550	5150	7350	7420.00	4.10	0	10697	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1267	7.17	0.80	12	0.22	1020.00	9169.00	11410	20230207	-35.93	6980	20221012	4.73	11410	-35.93	20230207	7110	2.81	20231006	11410	-35.93	20230207	6980	4.73	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
115	20231010	151004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	60	2	0.82	266344920	35880	121.12	7350	7540	7300	9550	5150	7350	7423.21	4.10	0	10027	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1284	7.26	0.81	12	0.21	1020.00	9169.00	11410	20230207	-35.06	6980	20221012	6.16	11410	-35.06	20230207	7110	4.22	20231006	11410	-35.06	20230207	6980	6.16	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
116	20231010	141011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	80	2	1.09	226283560	30443	102.76	7350	7540	7300	9550	5150	7350	7433.02	4.10	0	9108	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1288	7.28	0.81	12	0.18	1020.00	9169.00	11410	20230207	-34.88	6980	20221012	6.45	11410	-34.88	20230207	7110	4.50	20231006	11410	-34.88	20230207	6980	6.45	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
117	20231010	131004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	70	2	0.95	203711450	27396	92.48	7350	7540	7300	9550	5150	7350	7435.81	4.10	0	8418	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1286	7.27	0.81	12	0.16	1020.00	9169.00	11410	20230207	-34.97	6980	20221012	6.30	11410	-34.97	20230207	7110	4.36	20231006	11410	-34.97	20230207	6980	6.30	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
118	20231010	121001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	150	2	2.04	169732500	22843	77.11	7350	7540	7300	9550	5150	7350	7430.39	4.10	0	8165	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1300	7.35	0.82	12	0.13	1020.00	9169.00	11410	20230207	-34.27	6980	20221012	7.45	11410	-34.27	20230207	7110	5.49	20231006	11410	-34.27	20230207	6980	7.45	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
119	20231010	110943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	150	2	2.04	138585520	18691	63.09	7350	7540	7300	9550	5150	7350	7414.56	4.10	0	6370	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1300	7.35	0.82	12	0.11	1020.00	9169.00	11410	20230207	-34.27	6980	20221012	7.45	11410	-34.27	20230207	7110	5.49	20231006	11410	-34.27	20230207	6980	7.45	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
120	20231010	100953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	30	2	0.41	54355920	7364	24.86	7350	7430	7300	9550	5150	7350	7381.30	4.10	0	3132	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1279	7.24	0.80	12	0.04	1020.00	9169.00	11410	20230207	-35.32	6980	20221012	5.73	11410	-35.32	20230207	7110	3.80	20231006	11410	-35.32	20230207	6980	5.73	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
121	20231010	090947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	30	2	0.41	4798820	651	2.20	7350	7390	7350	9550	5150	7350	7371.46	4.10	0	-57	7563	7456	7283	7176	7003	7510	7230	17	2200	100	4850	10	1	17330000	1279	7.24	0.80	12	0.00	1020.00	9169.00	11410	20230207	-35.32	6980	20221012	5.73	11410	-35.32	20230207	7110	3.80	20231006	11410	-35.32	20230207	6980	5.73	20221012	2.58	N	377450	100	17 억		709835	N	N	0	N	00	N
122	20231006	160955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	110	2	1.52	215817670	29602	59.50	7110	7390	7110	9410	5070	7240	7290.63	4.08	0	6836	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1274	7.21	0.80	12	0.17	1020.00	9169.00	11410	20230207	-35.58	6980	20221012	5.30	11410	-35.58	20230207	7110	3.38	20231006	11410	-35.58	20230207	6980	5.30	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N
123	20231006	150941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	150	2	2.07	207173080	28431	57.15	7110	7390	7110	9410	5070	7240	7286.87	4.08	0	6097	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1281	7.25	0.81	12	0.16	1020.00	9169.00	11410	20230207	-35.23	6980	20221012	5.87	11410	-35.23	20230207	7110	3.94	20231006	11410	-35.23	20230207	6980	5.87	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N
124	20231006	140944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	90	2	1.24	156686770	21555	43.33	7110	7390	7110	9410	5070	7240	7269.16	4.08	0	706	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1270	7.19	0.80	12	0.12	1020.00	9169.00	11410	20230207	-35.76	6980	20221012	5.01	11410	-35.76	20230207	7110	3.09	20231006	11410	-35.76	20230207	6980	5.01	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N
125	20231006	130932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	120	2	1.66	156436740	21521	43.26	7110	7390	7110	9410	5070	7240	7269.03	4.08	0	712	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1275	7.22	0.80	12	0.12	1020.00	9169.00	11410	20230207	-35.50	6980	20221012	5.44	11410	-35.50	20230207	7110	3.52	20231006	11410	-35.50	20230207	6980	5.44	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N
126	20231006	120931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	110	2	1.52	110996960	15349	30.85	7110	7350	7110	9410	5070	7240	7231.54	4.08	0	880	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1274	7.21	0.80	12	0.09	1020.00	9169.00	11410	20230207	-35.58	6980	20221012	5.30	11410	-35.58	20230207	7110	3.38	20231006	11410	-35.58	20230207	6980	5.30	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N
127	20231006	110923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	20	2	0.28	90358310	12521	25.17	7110	7290	7110	9410	5070	7240	7216.54	4.08	0	1460	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1258	7.12	0.79	12	0.07	1020.00	9169.00	11410	20230207	-36.37	6980	20221012	4.01	11410	-36.37	20230207	7110	2.11	20231006	11410	-36.37	20230207	6980	4.01	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N
128	20231006	100930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	30	2	0.41	63423960	8800	17.69	7110	7280	7110	9410	5070	7240	7207.27	4.08	0	-85	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1260	7.13	0.79	12	0.05	1020.00	9169.00	11410	20230207	-36.28	6980	20221012	4.15	11410	-36.28	20230207	7110	2.25	20231006	11410	-36.28	20230207	6980	4.15	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N
129	20231006	090922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-90	5	-1.24	17635740	2462	4.95	7110	7240	7110	9410	5070	7240	7163.18	4.08	0	-300	7520	7380	7290	7150	7060	7335	7105	17	2170	100	4770	10	1	17330000	1239	7.01	0.78	12	0.01	1020.00	9169.00	11410	20230207	-37.34	6980	20221012	2.44	11410	-37.34	20230207	7110	0.56	20231006	11410	-37.34	20230207	6980	2.44	20221012	2.64	N	377450	100	17 억		706334	N	N	0	N	00	N