KissMeData/068930/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	160627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5650	70	2	1.25	76980760	13873	61.15	5560	5650	5520	7250	3910	5580	5548.96	1.94	0	1506	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1591	9.23	1.01	12	0.05	612.00	5595.00	8500	20221121	-33.53	5480	20231030	3.10	7210	-21.64	20230309	5480	3.10	20231030	8500	-33.53	20221121	5480	3.10	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
3	20231031	150634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5590	10	2	0.18	74523870	13436	59.22	5560	5590	5520	7250	3910	5580	5546.58	1.94	0	1438	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1574	9.13	1.00	12	0.05	612.00	5595.00	8500	20221121	-34.24	5480	20231030	2.01	7210	-22.47	20230309	5480	2.01	20231030	8500	-34.24	20221121	5480	2.01	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
4	20231031	140640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5520	-60	5	-1.08	34502590	6243	27.52	5560	5580	5520	7250	3910	5580	5526.60	1.94	0	692	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1554	9.02	0.99	12	0.02	612.00	5595.00	8500	20221121	-35.06	5480	20231030	0.73	7210	-23.44	20230309	5480	0.73	20231030	8500	-35.06	20221121	5480	0.73	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
5	20231031	130635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	-30	5	-0.54	16848140	3047	13.43	5560	5580	5520	7250	3910	5580	5529.42	1.94	0	407	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1562	9.07	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.71	5480	20231030	1.28	7210	-23.02	20230309	5480	1.28	20231030	8500	-34.71	20221121	5480	1.28	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
6	20231031	120631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5540	-40	5	-0.72	16709590	3022	13.32	5560	5580	5520	7250	3910	5580	5529.32	1.94	0	406	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1560	9.05	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.82	5480	20231030	1.09	7210	-23.16	20230309	5480	1.09	20231030	8500	-34.82	20221121	5480	1.09	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
7	20231031	110649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	-30	5	-0.54	14070430	2545	11.22	5560	5580	5520	7250	3910	5580	5528.66	1.94	0	406	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1562	9.07	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.71	5480	20231030	1.28	7210	-23.02	20230309	5480	1.28	20231030	8500	-34.71	20221121	5480	1.28	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
8	20231031	100639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5560	-20	5	-0.36	12620860	2283	10.06	5560	5580	5520	7250	3910	5580	5528.19	1.94	0	406	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1565	9.08	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.59	5480	20231030	1.46	7210	-22.88	20230309	5480	1.46	20231030	8500	-34.59	20221121	5480	1.46	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
9	20231031	090637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5580	0	3	0.00	390540	70	0.31	5560	5580	5560	7250	3910	5580	5579.14	1.94	0	-8	5713	5646	5563	5496	5413	5605	5455	149	1670	500	4010	10	1	28150741	1571	9.12	1.00	12	0.00	612.00	5595.00	8500	20221121	-34.35	5480	20231030	1.82	7210	-22.61	20230309	5480	1.82	20231030	8500	-34.35	20221121	5480	1.82	20231030	0.31	N	068930	500	149 억		545652	N	N	0	N	00	N
10	20231030	160627	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5580	-20	5	-0.36	125779470	22688	86.37	5600	5630	5480	7280	3920	5600	5543.88	1.94	0	-1804	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1571	9.12	1.00	12	0.08	612.00	5595.00	8500	20221121	-34.35	5480	20231030	1.82	7210	-22.61	20230309	5480	1.82	20231030	8500	-34.35	20221121	5480	1.82	20231030	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
11	20231030	150612	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5560	-40	5	-0.71	122303960	22064	84.00	5600	5630	5480	7280	3920	5600	5543.15	1.94	0	-1635	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1565	9.08	0.99	12	0.08	612.00	5595.00	8500	20221121	-34.59	5480	20231030	1.46	7210	-22.88	20230309	5480	1.46	20231030	8500	-34.59	20221121	5480	1.46	20231030	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
12	20231030	140613	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5530	-70	5	-1.25	107313170	19353	73.68	5600	5630	5480	7280	3920	5600	5545.04	1.94	0	635	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1557	9.04	0.99	12	0.07	612.00	5595.00	8500	20221121	-34.94	5480	20231030	0.91	7210	-23.30	20230309	5480	0.91	20231030	8500	-34.94	20221121	5480	0.91	20231030	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
13	20231030	130614	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5530	-70	5	-1.25	102325320	18451	70.24	5600	5630	5480	7280	3920	5600	5545.79	1.94	0	635	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1557	9.04	0.99	12	0.07	612.00	5595.00	8500	20221121	-34.94	5480	20231030	0.91	7210	-23.30	20230309	5480	0.91	20231030	8500	-34.94	20221121	5480	0.91	20231030	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
14	20231030	120609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5600	0	3	0.00	29779730	5321	20.26	5600	5630	5560	7280	3920	5600	5596.64	1.94	0	-2661	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1576	9.15	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.12	5490	20231027	2.00	7210	-22.33	20230309	5490	2.00	20231027	8500	-34.12	20221121	5490	2.00	20231027	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
15	20231030	110610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5590	-10	5	-0.18	26770790	4782	18.21	5600	5630	5560	7280	3920	5600	5598.24	1.94	0	-2657	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1574	9.13	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.24	5490	20231027	1.82	7210	-22.47	20230309	5490	1.82	20231027	8500	-34.24	20221121	5490	1.82	20231027	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
16	20231030	100611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5600	0	3	0.00	18896600	3368	12.82	5600	5630	5570	7280	3920	5600	5610.63	1.94	0	-2301	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1576	9.15	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.12	5490	20231027	2.00	7210	-22.33	20230309	5490	2.00	20231027	8500	-34.12	20221121	5490	2.00	20231027	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
17	20231030	090607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5630	30	2	0.54	1590380	284	1.08	5600	5630	5590	7280	3920	5600	5599.93	1.94	0	-232	6060	5830	5660	5430	5260	5745	5345	149	1680	500	4030	10	1	28150741	1585	9.20	1.01	12	0.00	612.00	5595.00	8500	20221121	-33.76	5490	20231027	2.55	7210	-21.91	20230309	5490	2.55	20231027	8500	-33.76	20221121	5490	2.55	20231027	0.31	N	068930	500	149 억		547456	N	N	0	N	00	N
18	20231027	160539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5600	40	2	0.72	148704810	26245	509.91	5660	5890	5490	7220	3900	5560	5666.03	1.96	0	-3368	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1576	9.15	1.00	12	0.09	612.00	5595.00	8500	20221121	-34.12	5490	20231027	2.00	7210	-22.33	20230309	5490	2.00	20231027	8500	-34.12	20221121	5490	2.00	20231027	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
19	20231027	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-40	5	-0.72	134668560	23717	460.79	5660	5890	5520	7220	3900	5560	5678.14	1.96	0	-3349	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1554	9.02	0.99	12	0.08	612.00	5595.00	8500	20221121	-35.06	5500	20230926	0.36	7210	-23.44	20230309	5500	0.36	20230926	8500	-35.06	20221121	5500	0.36	20230926	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
20	20231027	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-10	5	-0.18	122415930	21504	417.80	5660	5890	5540	7220	3900	5560	5692.71	1.96	0	-3047	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1562	9.07	0.99	12	0.08	612.00	5595.00	8500	20221121	-34.71	5500	20230926	0.91	7210	-23.02	20230309	5500	0.91	20230926	8500	-34.71	20221121	5500	0.91	20230926	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
21	20231027	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	10	2	0.18	110899870	19435	377.60	5660	5890	5540	7220	3900	5560	5706.19	1.96	0	-2887	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1568	9.10	1.00	12	0.07	612.00	5595.00	8500	20221121	-34.47	5500	20230926	1.27	7210	-22.75	20230309	5500	1.27	20230926	8500	-34.47	20221121	5500	1.27	20230926	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
22	20231027	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	50	2	0.90	105974990	18554	360.48	5660	5890	5540	7220	3900	5560	5711.71	1.96	0	-2308	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1579	9.17	1.00	12	0.07	612.00	5595.00	8500	20221121	-34.00	5500	20230926	2.00	7210	-22.19	20230309	5500	2.00	20230926	8500	-34.00	20221121	5500	2.00	20230926	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
23	20231027	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	50	2	0.90	105700100	18505	359.53	5660	5890	5540	7220	3900	5560	5711.98	1.96	0	-2295	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1579	9.17	1.00	12	0.07	612.00	5595.00	8500	20221121	-34.00	5500	20230926	2.00	7210	-22.19	20230309	5500	2.00	20230926	8500	-34.00	20221121	5500	2.00	20230926	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
24	20231027	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	60	2	1.08	96829330	16914	328.62	5660	5890	5540	7220	3900	5560	5724.80	1.96	0	-2451	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1582	9.18	1.00	12	0.06	612.00	5595.00	8500	20221121	-33.88	5500	20230926	2.18	7210	-22.05	20230309	5500	2.18	20230926	8500	-33.88	20221121	5500	2.18	20230926	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
25	20231027	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	210	2	3.78	55219510	9549	185.53	5660	5890	5660	7220	3900	5560	5782.75	1.96	0	-1959	5653	5606	5573	5526	5493	5590	5510	149	1660	500	4000	10	1	28150741	1624	9.43	1.03	12	0.03	612.00	5595.00	8500	20221121	-32.12	5500	20230926	4.91	7210	-19.97	20230309	5500	4.91	20230926	8500	-32.12	20221121	5500	4.91	20230926	0.31	N	068930	500	149 억		550823	N	N	0	N	00	N
26	20231026	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-60	5	-1.07	26406800	4741	106.64	5570	5620	5540	7300	3940	5620	5569.88	1.96	0	-823	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1565	9.08	0.99	12	0.02	612.00	5595.00	8500	20221121	-34.59	5500	20230926	1.09	7210	-22.88	20230309	5500	1.09	20230926	8500	-34.59	20221121	5500	1.09	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
27	20231026	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-70	5	-1.25	22542870	4045	90.98	5570	5620	5540	7300	3940	5620	5573.02	1.96	0	-809	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1562	9.07	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.71	5500	20230926	0.91	7210	-23.02	20230309	5500	0.91	20230926	8500	-34.71	20221121	5500	0.91	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
28	20231026	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-70	5	-1.25	17068260	3058	68.78	5570	5620	5550	7300	3940	5620	5581.51	1.96	0	-778	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1562	9.07	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.71	5500	20230926	0.91	7210	-23.02	20230309	5500	0.91	20230926	8500	-34.71	20221121	5500	0.91	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
29	20231026	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-40	5	-0.71	15257060	2732	61.45	5570	5620	5560	7300	3940	5620	5584.58	1.96	0	-548	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1571	9.12	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.35	5500	20230926	1.45	7210	-22.61	20230309	5500	1.45	20230926	8500	-34.35	20221121	5500	1.45	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
30	20231026	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-50	5	-0.89	14387360	2576	57.94	5570	5620	5560	7300	3940	5620	5585.16	1.96	0	-481	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1568	9.10	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.47	5500	20230926	1.27	7210	-22.75	20230309	5500	1.27	20230926	8500	-34.47	20221121	5500	1.27	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
31	20231026	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-40	5	-0.71	12576820	2251	50.63	5570	5620	5570	7300	3940	5620	5587.21	1.96	0	-221	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1571	9.12	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.35	5500	20230926	1.45	7210	-22.61	20230309	5500	1.45	20230926	8500	-34.35	20221121	5500	1.45	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
32	20231026	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-20	5	-0.36	11940640	2137	48.07	5570	5620	5570	7300	3940	5620	5587.57	1.96	0	-211	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1576	9.15	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.12	5500	20230926	1.82	7210	-22.33	20230309	5500	1.82	20230926	8500	-34.12	20221121	5500	1.82	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
33	20231026	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-20	5	-0.36	704870	126	2.83	5570	5620	5570	7300	3940	5620	5594.21	1.96	0	-100	5660	5640	5610	5590	5560	5625	5575	149	1680	500	4040	10	1	28150741	1576	9.15	1.00	12	0.00	612.00	5595.00	8500	20221121	-34.12	5500	20230926	1.82	7210	-22.33	20230309	5500	1.82	20230926	8500	-34.12	20221121	5500	1.82	20230926	0.31	N	068930	500	149 억		551686	N	N	0	N	00	N
34	20231025	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	20	2	0.36	24911180	4446	72.78	5630	5630	5580	7280	3920	5600	5603.05	1.96	0	646	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1582	9.18	1.00	12	0.02	612.00	5595.00	8500	20221121	-33.88	5500	20230926	2.18	7210	-22.05	20230309	5500	2.18	20230926	8500	-33.88	20221121	5500	2.18	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
35	20231025	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	10	2	0.18	24107870	4303	70.44	5630	5630	5580	7280	3920	5600	5602.57	1.96	0	625	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1579	9.17	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.00	5500	20230926	2.00	7210	-22.19	20230309	5500	2.00	20230926	8500	-34.00	20221121	5500	2.00	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
36	20231025	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	10	2	0.18	20798440	3713	60.78	5630	5630	5580	7280	3920	5600	5601.52	1.96	0	238	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1579	9.17	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.00	5500	20230926	2.00	7210	-22.19	20230309	5500	2.00	20230926	8500	-34.00	20221121	5500	2.00	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
37	20231025	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	10	2	0.18	14946360	2668	43.67	5630	5630	5580	7280	3920	5600	5602.08	1.96	0	225	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1579	9.17	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.00	5500	20230926	2.00	7210	-22.19	20230309	5500	2.00	20230926	8500	-34.00	20221121	5500	2.00	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
38	20231025	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	10	2	0.18	12418750	2217	36.29	5630	5630	5580	7280	3920	5600	5601.60	1.96	0	187	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1579	9.17	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.00	5500	20230926	2.00	7210	-22.19	20230309	5500	2.00	20230926	8500	-34.00	20221121	5500	2.00	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
39	20231025	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	20	2	0.36	9052690	1618	26.49	5630	5630	5580	7280	3920	5600	5594.99	1.96	0	152	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1582	9.18	1.00	12	0.01	612.00	5595.00	8500	20221121	-33.88	5500	20230926	2.18	7210	-22.05	20230309	5500	2.18	20230926	8500	-33.88	20221121	5500	2.18	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
40	20231025	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-10	5	-0.18	1621810	289	4.73	5630	5630	5580	7280	3920	5600	5611.80	1.96	0	83	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1574	9.13	1.00	12	0.00	612.00	5595.00	8500	20221121	-34.24	5500	20230926	1.64	7210	-22.47	20230309	5500	1.64	20230926	8500	-34.24	20221121	5500	1.64	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
41	20231025	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	20	2	0.36	28130	5	0.08	5630	5630	5620	7280	3920	5600	5626.00	1.96	0	-1	5660	5630	5570	5540	5480	5645	5555	149	1680	500	4030	10	1	28150741	1582	9.18	1.00	12	0.00	612.00	5595.00	8500	20221121	-33.88	5500	20230926	2.18	7210	-22.05	20230309	5500	2.18	20230926	8500	-33.88	20221121	5500	2.18	20230926	0.31	N	068930	500	149 억		551040	N	N	0	N	00	N
42	20231024	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	30	2	0.54	33933520	6109	66.76	5540	5600	5510	7240	3900	5570	5554.68	1.95	0	2305	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1576	9.15	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.12	5500	20230926	1.82	7210	-22.33	20230309	5500	1.82	20230926	8500	-34.12	20221121	5500	1.82	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
43	20231024	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	30	2	0.54	32673900	5884	64.30	5540	5600	5510	7240	3900	5570	5553.01	1.95	0	2353	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1576	9.15	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.12	5500	20230926	1.82	7210	-22.33	20230309	5500	1.82	20230926	8500	-34.12	20221121	5500	1.82	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
44	20231024	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	20	2	0.36	30161360	5435	59.39	5540	5590	5510	7240	3900	5570	5549.47	1.95	0	2317	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1574	9.13	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.24	5500	20230926	1.64	7210	-22.47	20230309	5500	1.64	20230926	8500	-34.24	20221121	5500	1.64	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
45	20231024	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	10	2	0.18	28260120	5094	55.67	5540	5580	5510	7240	3900	5570	5547.73	1.95	0	2096	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1571	9.12	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.35	5500	20230926	1.45	7210	-22.61	20230309	5500	1.45	20230926	8500	-34.35	20221121	5500	1.45	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
46	20231024	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	25881870	4667	51.00	5540	5580	5510	7240	3900	5570	5545.72	1.95	0	1920	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1565	9.08	0.99	12	0.02	612.00	5595.00	8500	20221121	-34.59	5500	20230926	1.09	7210	-22.88	20230309	5500	1.09	20230926	8500	-34.59	20221121	5500	1.09	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
47	20231024	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	17819980	3217	35.15	5540	5580	5510	7240	3900	5570	5539.32	1.95	0	938	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1565	9.08	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.59	5500	20230926	1.09	7210	-22.88	20230309	5500	1.09	20230926	8500	-34.59	20221121	5500	1.09	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
48	20231024	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	5352690	964	10.53	5540	5580	5530	7240	3900	5570	5552.58	1.95	0	-13	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1565	9.08	0.99	12	0.00	612.00	5595.00	8500	20221121	-34.59	5500	20230926	1.09	7210	-22.88	20230309	5500	1.09	20230926	8500	-34.59	20221121	5500	1.09	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
49	20231024	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	0	3	0.00	812770	146	1.60	5540	5570	5540	7240	3900	5570	5566.92	1.95	0	0	5643	5606	5563	5526	5483	5625	5545	149	1670	500	4010	10	1	28150741	1568	9.10	1.00	12	0.00	612.00	5595.00	8500	20221121	-34.47	5500	20230926	1.27	7210	-22.75	20230309	5500	1.27	20230926	8500	-34.47	20221121	5500	1.27	20230926	0.31	N	068930	500	149 억		548735	N	N	0	N	00	N
50	20231023	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-10	5	-0.18	50156290	9030	59.22	5530	5600	5520	7250	3910	5580	5554.41	1.95	0	1081	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1568	9.10	1.00	12	0.03	612.00	5595.00	8500	20221121	-34.47	5500	20230926	1.27	7210	-22.75	20230309	5500	1.27	20230926	8500	-34.47	20221121	5500	1.27	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
51	20231023	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-40	5	-0.72	47369920	8529	55.94	5530	5600	5520	7250	3910	5580	5553.98	1.95	0	1081	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1560	9.05	0.99	12	0.03	612.00	5595.00	8500	20221121	-34.82	5500	20230926	0.73	7210	-23.16	20230309	5500	0.73	20230926	8500	-34.82	20221121	5500	0.73	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
52	20231023	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-50	5	-0.90	37043180	6661	43.68	5530	5600	5530	7250	3910	5580	5561.20	1.95	0	1083	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1557	9.04	0.99	12	0.02	612.00	5595.00	8500	20221121	-34.94	5500	20230926	0.55	7210	-23.30	20230309	5500	0.55	20230926	8500	-34.94	20221121	5500	0.55	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
53	20231023	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-40	5	-0.72	30060620	5399	35.41	5530	5600	5530	7250	3910	5580	5567.81	1.95	0	1130	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1560	9.05	0.99	12	0.02	612.00	5595.00	8500	20221121	-34.82	5500	20230926	0.73	7210	-23.16	20230309	5500	0.73	20230926	8500	-34.82	20221121	5500	0.73	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
54	20231023	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-30	5	-0.54	26997410	4847	31.79	5530	5600	5530	7250	3910	5580	5569.92	1.95	0	1128	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1562	9.07	0.99	12	0.02	612.00	5595.00	8500	20221121	-34.71	5500	20230926	0.91	7210	-23.02	20230309	5500	0.91	20230926	8500	-34.71	20221121	5500	0.91	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
55	20231023	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	0	3	0.00	13071400	2339	15.34	5530	5600	5530	7250	3910	5580	5588.46	1.95	0	116	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1571	9.12	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.35	5500	20230926	1.45	7210	-22.61	20230309	5500	1.45	20230926	8500	-34.35	20221121	5500	1.45	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
56	20231023	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	20	2	0.36	10164470	1818	11.92	5530	5600	5530	7250	3910	5580	5591.02	1.95	0	116	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1576	9.15	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.12	5500	20230926	1.82	7210	-22.33	20230309	5500	1.82	20230926	8500	-34.12	20221121	5500	1.82	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
57	20231023	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-50	5	-0.90	2505330	449	2.94	5530	5600	5530	7250	3910	5580	5579.80	1.95	0	8	5780	5680	5590	5490	5400	5635	5445	149	1670	500	4010	10	1	28150741	1557	9.04	0.99	12	0.00	612.00	5595.00	8500	20221121	-34.94	5500	20230926	0.55	7210	-23.30	20230309	5500	0.55	20230926	8500	-34.94	20221121	5500	0.55	20230926	0.32	N	068930	500	149 억		547654	N	N	0	N	00	N
58	20231020	160540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5580	-60	5	-1.06	82726970	14910	134.03	5640	5690	5500	7330	3950	5640	5548.42	1.95	0	-2177	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1571	9.12	1.00	12	0.05	612.00	5595.00	8500	20221121	-34.35	5500	20231020	1.45	7210	-22.61	20230309	5500	1.45	20231020	8500	-34.35	20221121	5500	1.45	20231020	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
59	20231020	150541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5560	-80	5	-1.42	75251450	13565	121.94	5640	5690	5500	7330	3950	5640	5547.47	1.95	0	-1929	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1565	9.08	0.99	12	0.05	612.00	5595.00	8500	20221121	-34.59	5500	20231020	1.09	7210	-22.88	20230309	5500	1.09	20231020	8500	-34.59	20221121	5500	1.09	20231020	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
60	20231020	140544	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5590	-50	5	-0.89	64780000	11677	104.97	5640	5690	5500	7330	3950	5640	5547.66	1.95	0	-1808	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1574	9.13	1.00	12	0.04	612.00	5595.00	8500	20221121	-34.24	5500	20231020	1.64	7210	-22.47	20230309	5500	1.64	20231020	8500	-34.24	20221121	5500	1.64	20231020	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
61	20231020	130529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5520	-120	5	-2.13	48286690	8701	78.22	5640	5690	5500	7330	3950	5640	5549.56	1.95	0	-1530	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1554	9.02	0.99	12	0.03	612.00	5595.00	8500	20221121	-35.06	5500	20231020	0.36	7210	-23.44	20230309	5500	0.36	20231020	8500	-35.06	20221121	5500	0.36	20231020	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
62	20231020	120538	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5540	-100	5	-1.77	44325360	7985	71.78	5640	5690	5500	7330	3950	5640	5551.08	1.95	0	-1524	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1560	9.05	0.99	12	0.03	612.00	5595.00	8500	20221121	-34.82	5500	20231020	0.73	7210	-23.16	20230309	5500	0.73	20231020	8500	-34.82	20221121	5500	0.73	20231020	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
63	20231020	110543	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5550	-90	5	-1.60	41774000	7524	67.64	5640	5690	5500	7330	3950	5640	5552.10	1.95	0	-1472	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1562	9.07	0.99	12	0.03	612.00	5595.00	8500	20221121	-34.71	5500	20231020	0.91	7210	-23.02	20230309	5500	0.91	20231020	8500	-34.71	20221121	5500	0.91	20231020	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
64	20231020	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-90	5	-1.60	22572760	4042	36.34	5640	5690	5530	7330	3950	5640	5584.55	1.95	0	-1358	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1562	9.07	0.99	12	0.01	612.00	5595.00	8500	20221121	-34.71	5500	20230926	0.91	7210	-23.02	20230309	5500	0.91	20230926	8500	-34.71	20221121	5500	0.91	20230926	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
65	20231020	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	50	2	0.89	600810	106	0.95	5640	5690	5640	7330	3950	5640	5668.02	1.95	0	-1	5786	5712	5676	5602	5566	5695	5585	149	1690	500	4060	10	1	28150741	1602	9.30	1.02	12	0.00	612.00	5595.00	8500	20221121	-33.06	5500	20230926	3.45	7210	-21.08	20230309	5500	3.45	20230926	8500	-33.06	20221121	5500	3.45	20230926	0.33	N	068930	500	149 억		549831	N	N	0	N	00	N
66	20231019	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-110	5	-1.91	63322730	11116	260.63	5750	5750	5640	7470	4030	5750	5696.54	1.95	0	90	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1588	9.22	1.01	12	0.04	612.00	5595.00	8500	20221121	-33.65	5500	20230926	2.55	7210	-21.78	20230309	5500	2.55	20230926	8500	-33.65	20221121	5500	2.55	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
67	20231019	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-70	5	-1.22	58491840	10260	240.56	5750	5750	5640	7470	4030	5750	5700.96	1.95	0	289	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1599	9.28	1.02	12	0.04	612.00	5595.00	8500	20221121	-33.18	5500	20230926	3.27	7210	-21.22	20230309	5500	3.27	20230926	8500	-33.18	20221121	5500	3.27	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
68	20231019	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-20	5	-0.35	55625040	9756	228.75	5750	5750	5640	7470	4030	5750	5701.62	1.95	0	245	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1613	9.36	1.02	12	0.03	612.00	5595.00	8500	20221121	-32.59	5500	20230926	4.18	7210	-20.53	20230309	5500	4.18	20230926	8500	-32.59	20221121	5500	4.18	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
69	20231019	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-80	5	-1.39	37871930	6632	155.50	5750	5750	5670	7470	4030	5750	5710.48	1.95	0	16	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1596	9.26	1.01	12	0.02	612.00	5595.00	8500	20221121	-33.29	5500	20230926	3.09	7210	-21.36	20230309	5500	3.09	20230926	8500	-33.29	20221121	5500	3.09	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
70	20231019	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-60	5	-1.04	31166110	5451	127.81	5750	5750	5670	7470	4030	5750	5717.50	1.95	0	-207	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1602	9.30	1.02	12	0.02	612.00	5595.00	8500	20221121	-33.06	5500	20230926	3.45	7210	-21.08	20230309	5500	3.45	20230926	8500	-33.06	20221121	5500	3.45	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
71	20231019	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-50	5	-0.87	2992200	525	12.31	5750	5750	5670	7470	4030	5750	5699.43	1.95	0	-73	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1605	9.31	1.02	12	0.00	612.00	5595.00	8500	20221121	-32.94	5500	20230926	3.64	7210	-20.94	20230309	5500	3.64	20230926	8500	-32.94	20221121	5500	3.64	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
72	20231019	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-10	5	-0.17	887220	155	3.63	5750	5750	5690	7470	4030	5750	5724.00	1.95	0	-58	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1616	9.38	1.03	12	0.00	612.00	5595.00	8500	20221121	-32.47	5500	20230926	4.36	7210	-20.39	20230309	5500	4.36	20230926	8500	-32.47	20221121	5500	4.36	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
73	20231019	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-50	5	-0.87	418510	73	1.71	5750	5750	5690	7470	4030	5750	5733.01	1.95	0	-2	5810	5780	5740	5710	5670	5795	5725	149	1720	500	4140	10	1	28150741	1605	9.31	1.02	12	0.00	612.00	5595.00	8500	20221121	-32.94	5500	20230926	3.64	7210	-20.94	20230309	5500	3.64	20230926	8500	-32.94	20221121	5500	3.64	20230926	0.33	N	068930	500	149 억		549741	N	N	0	N	00	N
74	20231018	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	0	3	0.00	24514810	4265	47.94	5700	5770	5700	7470	4030	5750	5747.90	1.95	0	-77	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1619	9.40	1.03	12	0.02	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
75	20231018	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	0	3	0.00	20399850	3549	39.89	5700	5770	5700	7470	4030	5750	5748.06	1.95	0	123	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1619	9.40	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
76	20231018	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	0	3	0.00	19344560	3365	37.83	5700	5770	5700	7470	4030	5750	5748.75	1.95	0	115	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1619	9.40	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
77	20231018	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-30	5	-0.52	19057850	3315	37.26	5700	5770	5700	7470	4030	5750	5748.97	1.95	0	114	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1610	9.35	1.02	12	0.01	612.00	5595.00	8500	20221121	-32.71	5500	20230926	4.00	7210	-20.67	20230309	5500	4.00	20230926	8500	-32.71	20221121	5500	4.00	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
78	20231018	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-10	5	-0.17	16127550	2803	31.51	5700	5770	5700	7470	4030	5750	5753.67	1.95	0	94	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1616	9.38	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.47	5500	20230926	4.36	7210	-20.39	20230309	5500	4.36	20230926	8500	-32.47	20221121	5500	4.36	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
79	20231018	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-10	5	-0.17	13205380	2294	25.79	5700	5770	5700	7470	4030	5750	5756.49	1.95	0	90	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1616	9.38	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.47	5500	20230926	4.36	7210	-20.39	20230309	5500	4.36	20230926	8500	-32.47	20221121	5500	4.36	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
80	20231018	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	0	3	0.00	10776080	1871	21.03	5700	5770	5700	7470	4030	5750	5759.53	1.95	0	74	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1619	9.40	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
81	20231018	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-10	5	-0.17	285820	50	0.56	5700	5760	5700	7470	4030	5750	5716.40	1.95	0	21	5823	5786	5723	5686	5623	5805	5705	149	1720	500	4140	10	1	28150741	1616	9.38	1.03	12	0.00	612.00	5595.00	8500	20221121	-32.47	5500	20230926	4.36	7210	-20.39	20230309	5500	4.36	20230926	8500	-32.47	20221121	5500	4.36	20230926	0.33	N	068930	500	149 억		549818	N	N	0	N	00	N
82	20231017	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	30	2	0.52	50944820	8896	159.97	5660	5760	5660	7430	4010	5720	5726.71	1.94	0	175	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1619	9.40	1.03	12	0.03	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
83	20231017	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	30	2	0.52	50049000	8740	157.17	5660	5760	5660	7430	4010	5720	5726.43	1.94	0	138	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1619	9.40	1.03	12	0.03	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
84	20231017	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	20	2	0.35	36684570	6408	115.23	5660	5750	5660	7430	4010	5720	5724.81	1.94	0	-2	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1616	9.38	1.03	12	0.02	612.00	5595.00	8500	20221121	-32.47	5500	20230926	4.36	7210	-20.39	20230309	5500	4.36	20230926	8500	-32.47	20221121	5500	4.36	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
85	20231017	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	30	2	0.52	18940040	3312	59.56	5660	5750	5660	7430	4010	5720	5718.61	1.94	0	-2	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1619	9.40	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
86	20231017	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	10	2	0.17	16717470	2925	52.60	5660	5730	5660	7430	4010	5720	5715.37	1.94	0	-2	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1613	9.36	1.02	12	0.01	612.00	5595.00	8500	20221121	-32.59	5500	20230926	4.18	7210	-20.53	20230309	5500	4.18	20230926	8500	-32.59	20221121	5500	4.18	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
87	20231017	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-10	5	-0.17	6809200	1193	21.45	5660	5730	5660	7430	4010	5720	5707.63	1.94	0	-1	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1607	9.33	1.02	12	0.00	612.00	5595.00	8500	20221121	-32.82	5500	20230926	3.82	7210	-20.80	20230309	5500	3.82	20230926	8500	-32.82	20221121	5500	3.82	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
88	20231017	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	10	2	0.17	5753080	1008	18.13	5660	5730	5660	7430	4010	5720	5707.42	1.94	0	-1	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1613	9.36	1.02	12	0.00	612.00	5595.00	8500	20221121	-32.59	5500	20230926	4.18	7210	-20.53	20230309	5500	4.18	20230926	8500	-32.59	20221121	5500	4.18	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
89	20231017	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	0	3	0.00	867220	153	2.75	5660	5720	5660	7430	4010	5720	5668.10	1.94	0	-1	5846	5782	5726	5662	5606	5755	5635	149	1710	500	4110	10	1	28150741	1610	9.35	1.02	12	0.00	612.00	5595.00	8500	20221121	-32.71	5500	20230926	4.00	7210	-20.67	20230309	5500	4.00	20230926	8500	-32.71	20221121	5500	4.00	20230926	0.34	N	068930	500	149 억		544822	N	N	0	N	00	N
90	20231016	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-20	5	-0.35	31699650	5561	170.53	5790	5790	5670	7460	4020	5740	5700.23	1.94	0	-74	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1610	9.35	1.02	12	0.02	612.00	5595.00	8500	20221121	-32.71	5500	20230926	4.00	7210	-20.67	20230309	5500	4.00	20230926	8500	-32.71	20221121	5500	4.00	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
91	20231016	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-40	5	-0.70	27673310	4855	148.88	5790	5790	5670	7460	4020	5740	5699.82	1.94	0	-214	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1605	9.31	1.02	12	0.02	612.00	5595.00	8500	20221121	-32.94	5500	20230926	3.64	7210	-20.94	20230309	5500	3.64	20230926	8500	-32.94	20221121	5500	3.64	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
92	20231016	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-50	5	-0.87	26502030	4649	142.56	5790	5790	5670	7460	4020	5740	5700.44	1.94	0	-241	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1602	9.30	1.02	12	0.02	612.00	5595.00	8500	20221121	-33.06	5500	20230926	3.45	7210	-21.08	20230309	5500	3.45	20230926	8500	-33.06	20221121	5500	3.45	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
93	20231016	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-40	5	-0.70	24142230	4234	129.84	5790	5790	5670	7460	4020	5740	5701.84	1.94	0	-206	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1605	9.31	1.02	12	0.02	612.00	5595.00	8500	20221121	-32.94	5500	20230926	3.64	7210	-20.94	20230309	5500	3.64	20230926	8500	-32.94	20221121	5500	3.64	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
94	20231016	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-60	5	-1.05	17470790	3058	93.77	5790	5790	5670	7460	4020	5740	5712.99	1.94	0	-189	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1599	9.28	1.02	12	0.01	612.00	5595.00	8500	20221121	-33.18	5500	20230926	3.27	7210	-21.22	20230309	5500	3.27	20230926	8500	-33.18	20221121	5500	3.27	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
95	20231016	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-40	5	-0.70	13748920	2404	73.72	5790	5790	5680	7460	4020	5740	5719.04	1.94	0	-189	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1605	9.31	1.02	12	0.01	612.00	5595.00	8500	20221121	-32.94	5500	20230926	3.64	7210	-20.94	20230309	5500	3.64	20230926	8500	-32.94	20221121	5500	3.64	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
96	20231016	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-30	5	-0.52	9399510	1640	50.29	5790	5790	5700	7460	4020	5740	5731.32	1.94	0	-387	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1607	9.33	1.02	12	0.01	612.00	5595.00	8500	20221121	-32.82	5500	20230926	3.82	7210	-20.80	20230309	5500	3.82	20230926	8500	-32.82	20221121	5500	3.82	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
97	20231016	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	50	2	0.87	282860	49	1.50	5790	5790	5790	7460	4020	5740	5790.00	1.94	0	0	5800	5770	5730	5700	5660	5750	5680	149	1720	500	4130	10	1	28150741	1630	9.46	1.03	12	0.00	612.00	5595.00	8500	20221121	-31.88	5500	20230926	5.27	7210	-19.69	20230309	5500	5.27	20230926	8500	-31.88	20221121	5500	5.27	20230926	0.34	N	068930	500	149 억		544736	N	N	0	N	00	N
98	20231012	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	10	2	0.17	21936790	3815	43.98	5720	5770	5700	7460	4020	5740	5750.14	1.93	0	895	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1619	9.40	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
99	20231012	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	20	2	0.35	17513320	3046	35.12	5720	5770	5700	7460	4020	5740	5749.61	1.93	0	764	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1621	9.41	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.24	5500	20230926	4.73	7210	-20.11	20230309	5500	4.73	20230926	8500	-32.24	20221121	5500	4.73	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
100	20231012	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	20	2	0.35	16015320	2786	32.12	5720	5770	5700	7460	4020	5740	5748.50	1.93	0	581	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1621	9.41	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.24	5500	20230926	4.73	7210	-20.11	20230309	5500	4.73	20230926	8500	-32.24	20221121	5500	4.73	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
101	20231012	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	10	2	0.17	8688720	1513	17.44	5720	5760	5700	7460	4020	5740	5742.71	1.93	0	316	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1619	9.40	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
102	20231012	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-20	5	-0.35	8516260	1483	17.10	5720	5760	5700	7460	4020	5740	5742.59	1.93	0	313	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1610	9.35	1.02	12	0.01	612.00	5595.00	8500	20221121	-32.71	5500	20230926	4.00	7210	-20.67	20230309	5500	4.00	20230926	8500	-32.71	20221121	5500	4.00	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
103	20231012	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	10	2	0.17	7258330	1264	14.57	5720	5760	5700	7460	4020	5740	5742.35	1.93	0	269	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1619	9.40	1.03	12	0.00	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
104	20231012	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	20	2	0.35	5928770	1032	11.90	5720	5760	5710	7460	4020	5740	5744.93	1.93	0	222	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1621	9.41	1.03	12	0.00	612.00	5595.00	8500	20221121	-32.24	5500	20230926	4.73	7210	-20.11	20230309	5500	4.73	20230926	8500	-32.24	20221121	5500	4.73	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
105	20231012	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	20	2	0.35	80580	14	0.16	5720	5760	5720	7460	4020	5740	5755.71	1.93	0	-1	5800	5770	5720	5690	5640	5785	5705	149	1720	500	4130	10	1	28150741	1621	9.41	1.03	12	0.00	612.00	5595.00	8500	20221121	-32.24	5500	20230926	4.73	7210	-20.11	20230309	5500	4.73	20230926	8500	-32.24	20221121	5500	4.73	20230926	0.34	N	068930	500	149 억		543010	N	N	0	N	00	N
106	20231011	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	80	2	1.41	49389510	8661	108.52	5680	5750	5670	7350	3970	5660	5702.52	1.92	0	2022	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1616	9.38	1.03	12	0.03	612.00	5595.00	8500	20221121	-32.47	5500	20230926	4.36	7210	-20.39	20230309	5500	4.36	20230926	8500	-32.47	20221121	5500	4.36	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
107	20231011	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	70	2	1.24	47880240	8398	105.22	5680	5750	5670	7350	3970	5660	5701.39	1.92	0	1936	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1613	9.36	1.02	12	0.03	612.00	5595.00	8500	20221121	-32.59	5500	20230926	4.18	7210	-20.53	20230309	5500	4.18	20230926	8500	-32.59	20221121	5500	4.18	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
108	20231011	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	70	2	1.24	46074510	8083	101.28	5680	5750	5670	7350	3970	5660	5700.17	1.92	0	1876	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1613	9.36	1.02	12	0.03	612.00	5595.00	8500	20221121	-32.59	5500	20230926	4.18	7210	-20.53	20230309	5500	4.18	20230926	8500	-32.59	20221121	5500	4.18	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
109	20231011	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	60	2	1.06	44056260	7731	96.87	5680	5750	5670	7350	3970	5660	5698.65	1.92	0	1759	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1610	9.35	1.02	12	0.03	612.00	5595.00	8500	20221121	-32.71	5500	20230926	4.00	7210	-20.67	20230309	5500	4.00	20230926	8500	-32.71	20221121	5500	4.00	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
110	20231011	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	90	2	1.59	29347990	5144	64.45	5680	5750	5680	7350	3970	5660	5705.29	1.92	0	1269	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1619	9.40	1.03	12	0.02	612.00	5595.00	8500	20221121	-32.35	5500	20230926	4.55	7210	-20.25	20230309	5500	4.55	20230926	8500	-32.35	20221121	5500	4.55	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
111	20231011	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	30	2	0.53	3180620	559	7.00	5680	5700	5680	7350	3970	5660	5689.84	1.92	0	134	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1602	9.30	1.02	12	0.00	612.00	5595.00	8500	20221121	-33.06	5500	20230926	3.45	7210	-21.08	20230309	5500	3.45	20230926	8500	-33.06	20221121	5500	3.45	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
112	20231011	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	20	2	0.35	1787890	314	3.93	5680	5700	5680	7350	3970	5660	5693.92	1.92	0	58	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1599	9.28	1.02	12	0.00	612.00	5595.00	8500	20221121	-33.18	5500	20230926	3.27	7210	-21.22	20230309	5500	3.27	20230926	8500	-33.18	20221121	5500	3.27	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
113	20231011	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	30	2	0.53	102460	18	0.23	5680	5700	5680	7350	3970	5660	5692.22	1.92	0	0	5720	5690	5650	5620	5580	5670	5600	149	1690	500	4070	10	1	28150741	1602	9.30	1.02	12	0.00	612.00	5595.00	8500	20221121	-33.06	5500	20230926	3.45	7210	-21.08	20230309	5500	3.45	20230926	8500	-33.06	20221121	5500	3.45	20230926	0.34	N	068930	500	149 억		539675	N	N	0	N	00	N
114	20231010	160520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	45036770	7981	87.73	5670	5680	5610	7340	3960	5650	5643.00	1.91	0	-1622	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1593	9.25	1.01	12	0.03	612.00	5595.00	8500	20221121	-33.41	5500	20230926	2.91	7210	-21.50	20230309	5500	2.91	20230926	8500	-33.41	20221121	5500	2.91	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
115	20231010	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-10	5	-0.18	26407980	4671	51.35	5670	5680	5610	7340	3960	5650	5653.60	1.91	0	288	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1588	9.22	1.01	12	0.02	612.00	5595.00	8500	20221121	-33.65	5500	20230926	2.55	7210	-21.78	20230309	5500	2.55	20230926	8500	-33.65	20221121	5500	2.55	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
116	20231010	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	0	3	0.00	23727200	4196	46.13	5670	5680	5610	7340	3960	5650	5654.72	1.91	0	421	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1591	9.23	1.01	12	0.01	612.00	5595.00	8500	20221121	-33.53	5500	20230926	2.73	7210	-21.64	20230309	5500	2.73	20230926	8500	-33.53	20221121	5500	2.73	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
117	20231010	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	15368490	2717	29.87	5670	5680	5610	7340	3960	5650	5656.42	1.91	0	252	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1593	9.25	1.01	12	0.01	612.00	5595.00	8500	20221121	-33.41	5500	20230926	2.91	7210	-21.50	20230309	5500	2.91	20230926	8500	-33.41	20221121	5500	2.91	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
118	20231010	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	20	2	0.35	10810850	1911	21.01	5670	5680	5610	7340	3960	5650	5657.17	1.91	0	72	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1596	9.26	1.01	12	0.01	612.00	5595.00	8500	20221121	-33.29	5500	20230926	3.09	7210	-21.36	20230309	5500	3.09	20230926	8500	-33.29	20221121	5500	3.09	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
119	20231010	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	20	2	0.35	8503220	1503	16.52	5670	5680	5610	7340	3960	5650	5657.50	1.91	0	-47	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1596	9.26	1.01	12	0.01	612.00	5595.00	8500	20221121	-33.29	5500	20230926	3.09	7210	-21.36	20230309	5500	3.09	20230926	8500	-33.29	20221121	5500	3.09	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
120	20231010	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	20	2	0.35	4383000	775	8.52	5670	5680	5610	7340	3960	5650	5655.48	1.91	0	-20	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1596	9.26	1.01	12	0.00	612.00	5595.00	8500	20221121	-33.29	5500	20230926	3.09	7210	-21.36	20230309	5500	3.09	20230926	8500	-33.29	20221121	5500	3.09	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
121	20231010	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	1398440	247	2.72	5670	5670	5660	7340	3960	5650	5661.70	1.91	0	7	5703	5676	5623	5596	5543	5690	5610	149	1690	500	4060	10	1	28150741	1593	9.25	1.01	12	0.00	612.00	5595.00	8500	20221121	-33.41	5500	20230926	2.91	7210	-21.50	20230309	5500	2.91	20230926	8500	-33.41	20221121	5500	2.91	20230926	0.35	N	068930	500	149 억		539066	N	N	0	N	00	N
122	20231006	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	70	2	1.25	50821600	9072	101.13	5590	5650	5570	7250	3910	5580	5602.03	1.91	0	2777	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1591	9.23	1.01	12	0.03	612.00	5595.00	8500	20221121	-33.53	5500	20230926	2.73	7210	-21.64	20230309	5500	2.73	20230926	8500	-33.53	20221121	5500	2.73	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N
123	20231006	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	47731740	8523	95.01	5590	5630	5570	7250	3910	5580	5600.34	1.91	0	2676	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1574	9.13	1.00	12	0.03	612.00	5595.00	8500	20221121	-34.24	5500	20230926	1.64	7210	-22.47	20230309	5500	1.64	20230926	8500	-34.24	20221121	5500	1.64	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N
124	20231006	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	50	2	0.90	45217050	8075	90.01	5590	5630	5570	7250	3910	5580	5599.63	1.91	0	2457	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1585	9.20	1.01	12	0.03	612.00	5595.00	8500	20221121	-33.76	5500	20230926	2.36	7210	-21.91	20230309	5500	2.36	20230926	8500	-33.76	20221121	5500	2.36	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N
125	20231006	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	50	2	0.90	35133900	6276	69.96	5590	5630	5570	7250	3910	5580	5598.14	1.91	0	2011	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1585	9.20	1.01	12	0.02	612.00	5595.00	8500	20221121	-33.76	5500	20230926	2.36	7210	-21.91	20230309	5500	2.36	20230926	8500	-33.76	20221121	5500	2.36	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N
126	20231006	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	0	3	0.00	21853550	3909	43.57	5590	5610	5570	7250	3910	5580	5590.57	1.91	0	990	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1571	9.12	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.35	5500	20230926	1.45	7210	-22.61	20230309	5500	1.45	20230926	8500	-34.35	20221121	5500	1.45	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N
127	20231006	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	20	2	0.36	9967480	1786	19.91	5590	5610	5570	7250	3910	5580	5580.90	1.91	0	512	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1576	9.15	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.12	5500	20230926	1.82	7210	-22.33	20230309	5500	1.82	20230926	8500	-34.12	20221121	5500	1.82	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N
128	20231006	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	0	3	0.00	4997570	896	9.99	5590	5590	5570	7250	3910	5580	5577.65	1.91	0	187	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1571	9.12	1.00	12	0.00	612.00	5595.00	8500	20221121	-34.35	5500	20230926	1.45	7210	-22.61	20230309	5500	1.45	20230926	8500	-34.35	20221121	5500	1.45	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N
129	20231006	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	0	3	0.00	2126860	381	4.25	5590	5590	5580	7250	3910	5580	5582.31	1.91	0	122	5680	5630	5570	5520	5460	5655	5545	149	1670	500	4010	10	1	28150741	1571	9.12	1.00	12	0.00	612.00	5595.00	8500	20221121	-34.35	5500	20230926	1.45	7210	-22.61	20230309	5500	1.45	20230926	8500	-34.35	20221121	5500	1.45	20230926	0.35	N	068930	500	149 억		536641	N	N	0	N	00	N