KissMeData/293780/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	161120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7450	-350	5	-4.49	543803360	71472	131.53	7810	7970	7430	10140	5460	7800	7609.87	2.28	0	-23427	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1661	-15.72	3.17	12	0.32	-474.00	2349.00	17150	20221107	-56.56	7430	20231031	0.27	13650	-45.42	20230414	7430	0.27	20231031	17150	-56.56	20221107	7430	0.27	20231031	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
3	20231031	151131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7480	-320	5	-4.10	516036570	67748	124.67	7810	7970	7430	10140	5460	7800	7617.00	2.28	0	-23506	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1668	-15.78	3.18	12	0.30	-474.00	2349.00	17150	20221107	-56.38	7430	20231031	0.67	13650	-45.20	20230414	7430	0.67	20231031	17150	-56.38	20221107	7430	0.67	20231031	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
4	20231031	141141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7510	-290	5	-3.72	438024960	57294	105.43	7810	7970	7500	10140	5460	7800	7645.22	2.28	0	-23626	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1675	-15.84	3.20	12	0.26	-474.00	2349.00	17150	20221107	-56.21	7500	20231031	0.13	13650	-44.98	20230414	7500	0.13	20231031	17150	-56.21	20221107	7500	0.13	20231031	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
5	20231031	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7540	-260	5	-3.33	380310200	49621	91.31	7810	7970	7540	10140	5460	7800	7664.30	2.28	0	-19921	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1681	-15.91	3.21	12	0.22	-474.00	2349.00	17150	20221107	-56.03	7540	20231031	0.00	13650	-44.76	20230414	7540	0.00	20231031	17150	-56.03	20221107	7540	0.00	20231031	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
6	20231031	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	-170	5	-2.18	259344070	33631	61.89	7810	7970	7590	10140	5460	7800	7711.46	2.28	0	-16425	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1701	-16.10	3.25	12	0.15	-474.00	2349.00	17150	20221107	-55.51	7550	20231030	1.06	13650	-44.10	20230414	7550	1.06	20231030	17150	-55.51	20221107	7550	1.06	20231030	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
7	20231031	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	-80	5	-1.03	183615250	23699	43.61	7810	7970	7640	10140	5460	7800	7747.81	2.28	0	-9156	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1721	-16.29	3.29	12	0.11	-474.00	2349.00	17150	20221107	-54.99	7550	20231030	2.25	13650	-43.44	20230414	7550	2.25	20231030	17150	-54.99	20221107	7550	2.25	20231030	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
8	20231031	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-40	5	-0.51	105822810	13588	25.01	7810	7970	7700	10140	5460	7800	7787.96	2.28	0	-1425	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1730	-16.37	3.30	12	0.06	-474.00	2349.00	17150	20221107	-54.75	7550	20231030	2.78	13650	-43.15	20230414	7550	2.78	20231030	17150	-54.75	20221107	7550	2.78	20231030	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
9	20231031	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	100	2	1.28	21385560	2722	5.01	7810	7970	7810	10140	5460	7800	7856.56	2.28	0	217	8140	7970	7760	7590	7380	8055	7675	111	2340	500	5610	10	1	22298866	1762	-16.67	3.36	12	0.01	-474.00	2349.00	17150	20221107	-53.94	7550	20231030	4.64	13650	-42.12	20230414	7550	4.64	20231030	17150	-53.94	20221107	7550	4.64	20231030	2.53	N	293780	500	111 억		508082	N	N	0	N	00	N
10	20231030	161117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7800	80	2	1.04	422113220	54335	40.32	7550	7930	7550	10030	5410	7720	7768.62	2.22	0	13642	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1739	-16.46	3.32	12	0.24	-474.00	2349.00	17150	20221107	-54.52	7550	20231030	3.31	13650	-42.86	20230414	7550	3.31	20231030	17150	-54.52	20221107	7550	3.31	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
11	20231030	151052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7830	110	2	1.42	408715260	52619	39.04	7550	7930	7550	10030	5410	7720	7767.45	2.22	0	12475	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1746	-16.52	3.33	12	0.24	-474.00	2349.00	17150	20221107	-54.34	7550	20231030	3.71	13650	-42.64	20230414	7550	3.71	20231030	17150	-54.34	20221107	7550	3.71	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
12	20231030	141049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7810	90	2	1.17	326462990	42061	31.21	7550	7930	7550	10030	5410	7720	7761.66	2.22	0	6451	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1742	-16.48	3.32	12	0.19	-474.00	2349.00	17150	20221107	-54.46	7550	20231030	3.44	13650	-42.78	20230414	7550	3.44	20231030	17150	-54.46	20221107	7550	3.44	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
13	20231030	131054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7900	180	2	2.33	287797460	37144	27.56	7550	7930	7550	10030	5410	7720	7748.15	2.22	0	7776	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1762	-16.67	3.36	12	0.17	-474.00	2349.00	17150	20221107	-53.94	7550	20231030	4.64	13650	-42.12	20230414	7550	4.64	20231030	17150	-53.94	20221107	7550	4.64	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
14	20231030	121044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7880	160	2	2.07	258830180	33479	24.84	7550	7910	7550	10030	5410	7720	7731.12	2.22	0	6611	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1757	-16.62	3.35	12	0.15	-474.00	2349.00	17150	20221107	-54.05	7550	20231030	4.37	13650	-42.27	20230414	7550	4.37	20231030	17150	-54.05	20221107	7550	4.37	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
15	20231030	111045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7860	140	2	1.81	193759810	25215	18.71	7550	7870	7550	10030	5410	7720	7684.31	2.22	0	9396	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1753	-16.58	3.35	12	0.11	-474.00	2349.00	17150	20221107	-54.17	7550	20231030	4.11	13650	-42.42	20230414	7550	4.11	20231030	17150	-54.17	20221107	7550	4.11	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
16	20231030	101042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7780	60	2	0.78	132281000	17337	12.86	7550	7780	7550	10030	5410	7720	7629.98	2.22	0	4109	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1735	-16.41	3.31	12	0.08	-474.00	2349.00	17150	20221107	-54.64	7550	20231030	3.05	13650	-43.00	20230414	7550	3.05	20231030	17150	-54.64	20221107	7550	3.05	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
17	20231030	091041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7600	-120	5	-1.55	93872450	12345	9.16	7550	7730	7550	10030	5410	7720	7604.09	2.22	0	3517	8086	7902	7766	7582	7446	7995	7675	111	2310	500	5550	10	1	22298866	1695	-16.03	3.24	12	0.06	-474.00	2349.00	17150	20221107	-55.69	7550	20231030	0.66	13650	-44.32	20230414	7550	0.66	20231030	17150	-55.69	20221107	7550	0.66	20231030	2.54	N	293780	500	111 억		494440	N	N	0	N	00	N
18	20231027	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	60	2	0.78	1045089100	134090	93.96	7630	7950	7630	9950	5370	7660	7794.11	1.88	0	60643	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1721	-16.29	3.29	12	0.60	-474.00	2349.00	17150	20221107	-54.99	7620	20231026	1.31	13650	-43.44	20230414	7620	1.31	20231026	17150	-54.99	20221107	7620	1.31	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
19	20231027	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	90	2	1.17	989425630	126883	88.91	7630	7950	7630	9950	5370	7660	7797.99	1.88	0	60611	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1728	-16.35	3.30	12	0.57	-474.00	2349.00	17150	20221107	-54.81	7620	20231026	1.71	13650	-43.22	20230414	7620	1.71	20231026	17150	-54.81	20221107	7620	1.71	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
20	20231027	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	80	2	1.04	864728250	110758	77.61	7630	7950	7630	9950	5370	7660	7807.43	1.88	0	55737	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1726	-16.33	3.30	12	0.50	-474.00	2349.00	17150	20221107	-54.87	7620	20231026	1.57	13650	-43.30	20230414	7620	1.57	20231026	17150	-54.87	20221107	7620	1.57	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
21	20231027	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	120	2	1.57	818843630	104844	73.47	7630	7950	7630	9950	5370	7660	7810.19	1.88	0	54513	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1735	-16.41	3.31	12	0.47	-474.00	2349.00	17150	20221107	-54.64	7620	20231026	2.10	13650	-43.00	20230414	7620	2.10	20231026	17150	-54.64	20221107	7620	2.10	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
22	20231027	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	210	2	2.74	772727320	98945	69.33	7630	7950	7630	9950	5370	7660	7809.74	1.88	0	55146	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1755	-16.60	3.35	12	0.44	-474.00	2349.00	17150	20221107	-54.11	7620	20231026	3.28	13650	-42.34	20230414	7620	3.28	20231026	17150	-54.11	20221107	7620	3.28	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
23	20231027	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	180	2	2.35	601376630	77278	54.15	7630	7940	7630	9950	5370	7660	7782.07	1.88	0	39420	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1748	-16.54	3.34	12	0.35	-474.00	2349.00	17150	20221107	-54.29	7620	20231026	2.89	13650	-42.56	20230414	7620	2.89	20231026	17150	-54.29	20221107	7620	2.89	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
24	20231027	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	60	2	0.78	241429290	31480	22.06	7630	7850	7630	9950	5370	7660	7669.31	1.88	0	9377	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1721	-16.29	3.29	12	0.14	-474.00	2349.00	17150	20221107	-54.99	7620	20231026	1.31	13650	-43.44	20230414	7620	1.31	20231026	17150	-54.99	20221107	7620	1.31	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
25	20231027	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	90	2	1.17	135664420	17706	12.41	7630	7850	7630	9950	5370	7660	7662.07	1.88	0	10095	8260	7960	7790	7490	7320	7875	7405	111	2290	500	5510	10	1	22298866	1728	-16.35	3.30	12	0.08	-474.00	2349.00	17150	20221107	-54.81	7620	20231026	1.71	13650	-43.22	20230414	7620	1.71	20231026	17150	-54.81	20221107	7620	1.71	20231026	2.69	N	293780	500	111 억		419295	N	N	0	N	00	N
26	20231026	161027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7660	-380	5	-4.73	1059626310	136093	123.96	7910	8090	7620	10450	5630	8040	7786.63	1.94	0	-12618	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1708	-16.16	3.26	12	0.61	-474.00	2349.00	17150	20221107	-55.34	7620	20231026	0.52	13650	-43.88	20230414	7620	0.52	20231026	17150	-55.34	20221107	7620	0.52	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
27	20231026	151026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7730	-310	5	-3.86	968378830	124224	113.14	7910	8090	7620	10450	5630	8040	7795.42	1.94	0	-15711	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1724	-16.31	3.29	12	0.56	-474.00	2349.00	17150	20221107	-54.93	7620	20231026	1.44	13650	-43.37	20230414	7620	1.44	20231026	17150	-54.93	20221107	7620	1.44	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
28	20231026	141027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7700	-340	5	-4.23	767631310	98195	89.44	7910	8090	7620	10450	5630	8040	7817.42	1.94	0	-15552	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1717	-16.24	3.28	12	0.44	-474.00	2349.00	17150	20221107	-55.10	7620	20231026	1.05	13650	-43.59	20230414	7620	1.05	20231026	17150	-55.10	20221107	7620	1.05	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
29	20231026	131026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7810	-230	5	-2.86	586999750	74718	68.05	7910	8090	7760	10450	5630	8040	7856.20	1.94	0	-15839	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1742	-16.48	3.32	12	0.34	-474.00	2349.00	17150	20221107	-54.46	7760	20231026	0.64	13650	-42.78	20230414	7760	0.64	20231026	17150	-54.46	20221107	7760	0.64	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
30	20231026	121018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7820	-220	5	-2.74	468152240	59488	54.18	7910	8090	7800	10450	5630	8040	7869.69	1.94	0	-9008	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1744	-16.50	3.33	12	0.27	-474.00	2349.00	17150	20221107	-54.40	7800	20231026	0.26	13650	-42.71	20230414	7800	0.26	20231026	17150	-54.40	20221107	7800	0.26	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
31	20231026	111034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7860	-180	5	-2.24	335579870	42551	38.76	7910	8090	7830	10450	5630	8040	7886.53	1.94	0	-521	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1753	-16.58	3.35	12	0.19	-474.00	2349.00	17150	20221107	-54.17	7830	20231026	0.38	13650	-42.42	20230414	7830	0.38	20231026	17150	-54.17	20221107	7830	0.38	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
32	20231026	101030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7900	-140	5	-1.74	261778770	33169	30.21	7910	8090	7830	10450	5630	8040	7892.27	1.94	0	104	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1762	-16.67	3.36	12	0.15	-474.00	2349.00	17150	20221107	-53.94	7830	20231026	0.89	13650	-42.12	20230414	7830	0.89	20231026	17150	-53.94	20221107	7830	0.89	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
33	20231026	091027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8090	50	2	0.62	101427570	12824	11.68	7910	8090	7850	10450	5630	8040	7909.20	1.94	0	1223	8713	8376	8163	7826	7613	8270	7720	111	2410	500	5780	10	1	22298866	1804	-17.07	3.44	12	0.06	-474.00	2349.00	17150	20221107	-52.83	7850	20231026	3.06	13650	-40.73	20230414	7850	3.06	20231026	17150	-52.83	20221107	7850	3.06	20231026	2.78	N	293780	500	111 억		431922	N	N	0	N	00	N
34	20231025	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-250	5	-3.02	878373210	108803	83.88	8270	8500	7950	10770	5810	8290	8073.19	1.93	0	2170	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1793	-16.96	3.42	12	0.49	-474.00	2349.00	17150	20221107	-53.12	7930	20231024	1.39	13650	-41.10	20230414	7930	1.39	20231024	17150	-53.12	20221107	7930	1.39	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
35	20231025	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-200	5	-2.41	815453380	100988	77.86	8270	8500	7950	10770	5810	8290	8074.76	1.93	0	1959	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1804	-17.07	3.44	12	0.45	-474.00	2349.00	17150	20221107	-52.83	7930	20231024	2.02	13650	-40.73	20230414	7930	2.02	20231024	17150	-52.83	20221107	7930	2.02	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
36	20231025	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-230	5	-2.77	742151870	91899	70.85	8270	8500	7950	10770	5810	8290	8075.73	1.93	0	1653	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1797	-17.00	3.43	12	0.41	-474.00	2349.00	17150	20221107	-53.00	7930	20231024	1.64	13650	-40.95	20230414	7930	1.64	20231024	17150	-53.00	20221107	7930	1.64	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
37	20231025	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-270	5	-3.26	665548270	82368	63.50	8270	8500	7950	10770	5810	8290	8080.18	1.93	0	3821	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1788	-16.92	3.41	12	0.37	-474.00	2349.00	17150	20221107	-53.24	7930	20231024	1.13	13650	-41.25	20230414	7930	1.13	20231024	17150	-53.24	20221107	7930	1.13	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
38	20231025	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-170	5	-2.05	264615670	32217	24.84	8270	8500	8110	10770	5810	8290	8213.54	1.93	0	-11351	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1811	-17.13	3.46	12	0.14	-474.00	2349.00	17150	20221107	-52.65	7930	20231024	2.40	13650	-40.51	20230414	7930	2.40	20231024	17150	-52.65	20221107	7930	2.40	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
39	20231025	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-90	5	-1.09	189608850	23003	17.73	8270	8500	8150	10770	5810	8290	8242.79	1.93	0	-8681	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1829	-17.30	3.49	12	0.10	-474.00	2349.00	17150	20221107	-52.19	7930	20231024	3.40	13650	-39.93	20230414	7930	3.40	20231024	17150	-52.19	20221107	7930	3.40	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
40	20231025	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-130	5	-1.57	147246070	17836	13.75	8270	8500	8150	10770	5810	8290	8255.55	1.93	0	-6034	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1820	-17.22	3.47	12	0.08	-474.00	2349.00	17150	20221107	-52.42	7930	20231024	2.90	13650	-40.22	20230414	7930	2.90	20231024	17150	-52.42	20221107	7930	2.90	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
41	20231025	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	20	2	0.24	33625180	4010	3.09	8270	8500	8270	10770	5810	8290	8385.33	1.93	0	-18	8583	8436	8183	8036	7783	8510	8110	111	2480	500	5960	10	1	22298866	1853	-17.53	3.54	12	0.02	-474.00	2349.00	17150	20221107	-51.55	7930	20231024	4.79	13650	-39.12	20230414	7930	4.79	20231024	17150	-51.55	20221107	7930	4.79	20231024	2.81	N	293780	500	111 억		429340	N	N	0	N	00	N
42	20231024	161001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8290	170	2	2.09	1051562810	129396	179.48	8140	8330	7930	10550	5690	8120	8126.08	1.85	0	17366	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1849	-17.49	3.53	12	0.58	-474.00	2349.00	17150	20221107	-51.66	7930	20231024	4.54	13650	-39.27	20230414	7930	4.54	20231024	17150	-51.66	20221107	7930	4.54	20231024	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
43	20231024	151017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8320	200	2	2.46	1027080780	126440	175.38	8140	8330	7930	10550	5690	8120	8123.07	1.85	0	16045	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1855	-17.55	3.54	12	0.57	-474.00	2349.00	17150	20221107	-51.49	7930	20231024	4.92	13650	-39.05	20230414	7930	4.92	20231024	17150	-51.49	20221107	7930	4.92	20231024	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
44	20231024	141000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8250	130	2	1.60	835753840	103311	143.30	8140	8330	7930	10550	5690	8120	8089.69	1.85	0	1616	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1840	-17.41	3.51	12	0.46	-474.00	2349.00	17150	20221107	-51.90	7930	20231024	4.04	13650	-39.56	20230414	7930	4.04	20231024	17150	-51.90	20221107	7930	4.04	20231024	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
45	20231024	131004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8170	50	2	0.62	725116550	89803	124.56	8140	8330	7930	10550	5690	8120	8074.52	1.85	0	-4771	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1822	-17.24	3.48	12	0.40	-474.00	2349.00	17150	20221107	-52.36	7930	20231024	3.03	13650	-40.15	20230414	7930	3.03	20231024	17150	-52.36	20221107	7930	3.03	20231024	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
46	20231024	121016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8110	-10	5	-0.12	695188930	86118	119.45	8140	8330	7930	10550	5690	8120	8072.52	1.85	0	-5769	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1808	-17.11	3.45	12	0.39	-474.00	2349.00	17150	20221107	-52.71	7930	20231024	2.27	13650	-40.59	20230414	7930	2.27	20231024	17150	-52.71	20221107	7930	2.27	20231024	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
47	20231024	111012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7990	-130	5	-1.60	582724780	72144	100.07	8140	8330	7930	10550	5690	8120	8077.25	1.85	0	-7782	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1782	-16.86	3.40	12	0.32	-474.00	2349.00	17150	20221107	-53.41	7930	20231024	0.76	13650	-41.47	20230414	7930	0.76	20231024	17150	-53.41	20221107	7930	0.76	20231024	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
48	20231024	101002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8050	-70	5	-0.86	306933970	37618	52.18	8140	8330	8030	10550	5690	8120	8159.23	1.85	0	-5954	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1795	-16.98	3.43	12	0.17	-474.00	2349.00	17150	20221107	-53.06	8030	20231024	0.25	13650	-41.03	20230414	8030	0.25	20231024	17150	-53.06	20221107	8030	0.25	20231024	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
49	20231024	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	210	2	2.59	82143520	9999	13.87	8140	8330	8140	10550	5690	8120	8215.17	1.85	0	6089	8446	8282	8176	8012	7906	8365	8095	111	2430	500	5840	10	1	22298866	1857	-17.57	3.55	12	0.04	-474.00	2349.00	17150	20221107	-51.43	8050	20230710	3.48	13650	-38.97	20230414	8050	3.48	20230710	17150	-51.43	20221107	8050	3.48	20230710	2.86	N	293780	500	111 억		411826	N	N	0	N	00	N
50	20231023	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-130	5	-1.58	579105970	70955	54.06	8070	8340	8070	10720	5780	8250	8161.67	1.84	0	1433	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1811	-17.13	3.46	12	0.32	-474.00	2349.00	17150	20221107	-52.65	8050	20230710	0.87	13650	-40.51	20230414	8050	0.87	20230710	17150	-52.65	20221107	8050	0.87	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
51	20231023	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-120	5	-1.45	519439530	63627	48.48	8070	8340	8070	10720	5780	8250	8163.82	1.84	0	1244	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1813	-17.15	3.46	12	0.29	-474.00	2349.00	17150	20221107	-52.59	8050	20230710	0.99	13650	-40.44	20230414	8050	0.99	20230710	17150	-52.59	20221107	8050	0.99	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
52	20231023	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-120	5	-1.45	399044200	48788	37.17	8070	8340	8070	10720	5780	8250	8179.15	1.84	0	551	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1813	-17.15	3.46	12	0.22	-474.00	2349.00	17150	20221107	-52.59	8050	20230710	0.99	13650	-40.44	20230414	8050	0.99	20230710	17150	-52.59	20221107	8050	0.99	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
53	20231023	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-90	5	-1.09	337840350	41271	31.45	8070	8340	8070	10720	5780	8250	8185.90	1.84	0	1596	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1820	-17.22	3.47	12	0.19	-474.00	2349.00	17150	20221107	-52.42	8050	20230710	1.37	13650	-40.22	20230414	8050	1.37	20230710	17150	-52.42	20221107	8050	1.37	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
54	20231023	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-60	5	-0.73	314484190	38403	29.26	8070	8340	8070	10720	5780	8250	8189.05	1.84	0	1667	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1826	-17.28	3.49	12	0.17	-474.00	2349.00	17150	20221107	-52.24	8050	20230710	1.74	13650	-40.00	20230414	8050	1.74	20230710	17150	-52.24	20221107	8050	1.74	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
55	20231023	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	10	2	0.12	286287120	34952	26.63	8070	8340	8070	10720	5780	8250	8190.87	1.84	0	2269	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1842	-17.43	3.52	12	0.16	-474.00	2349.00	17150	20221107	-51.84	8050	20230710	2.61	13650	-39.49	20230414	8050	2.61	20230710	17150	-51.84	20221107	8050	2.61	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
56	20231023	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-110	5	-1.33	195896430	23957	18.25	8070	8340	8070	10720	5780	8250	8177.00	1.84	0	4802	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1815	-17.17	3.47	12	0.11	-474.00	2349.00	17150	20221107	-52.54	8050	20230710	1.12	13650	-40.37	20230414	8050	1.12	20230710	17150	-52.54	20221107	8050	1.12	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
57	20231023	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-10	5	-0.12	83173730	10221	7.79	8070	8310	8070	10720	5780	8250	8137.53	1.84	0	3461	8836	8542	8326	8032	7816	8435	7925	111	2470	500	5940	10	1	22298866	1837	-17.38	3.51	12	0.05	-474.00	2349.00	17150	20221107	-51.95	8050	20230710	2.36	13650	-39.63	20230414	8050	2.36	20230710	17150	-51.95	20221107	8050	2.36	20230710	2.84	N	293780	500	111 억		410395	N	N	0	N	00	N
58	20231020	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-220	5	-2.60	1066397880	128662	89.00	8450	8620	8110	11010	5930	8470	8288.66	1.83	0	2657	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1840	-17.41	3.51	12	0.58	-474.00	2349.00	17150	20221107	-51.90	8050	20230710	2.48	13650	-39.56	20230414	8050	2.48	20230710	17150	-51.90	20221107	8050	2.48	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
59	20231020	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-230	5	-2.72	988034370	119168	82.43	8450	8620	8110	11010	5930	8470	8291.10	1.83	0	1770	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1837	-17.38	3.51	12	0.53	-474.00	2349.00	17150	20221107	-51.95	8050	20230710	2.36	13650	-39.63	20230414	8050	2.36	20230710	17150	-51.95	20221107	8050	2.36	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
60	20231020	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-150	5	-1.77	919550600	110886	76.70	8450	8620	8110	11010	5930	8470	8292.76	1.83	0	3134	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1855	-17.55	3.54	12	0.50	-474.00	2349.00	17150	20221107	-51.49	8050	20230710	3.35	13650	-39.05	20230414	8050	3.35	20230710	17150	-51.49	20221107	8050	3.35	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
61	20231020	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-250	5	-2.95	814183340	98212	67.93	8450	8620	8110	11010	5930	8470	8290.06	1.83	0	-694	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1833	-17.34	3.50	12	0.44	-474.00	2349.00	17150	20221107	-52.07	8050	20230710	2.11	13650	-39.78	20230414	8050	2.11	20230710	17150	-52.07	20221107	8050	2.11	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
62	20231020	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-220	5	-2.60	771038390	92964	64.30	8450	8620	8110	11010	5930	8470	8293.95	1.83	0	-1504	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1840	-17.41	3.51	12	0.42	-474.00	2349.00	17150	20221107	-51.90	8050	20230710	2.48	13650	-39.56	20230414	8050	2.48	20230710	17150	-51.90	20221107	8050	2.48	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
63	20231020	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-230	5	-2.72	490492650	58688	40.59	8450	8620	8220	11010	5930	8470	8357.63	1.83	0	-1226	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1837	-17.38	3.51	12	0.26	-474.00	2349.00	17150	20221107	-51.95	8050	20230710	2.36	13650	-39.63	20230414	8050	2.36	20230710	17150	-51.95	20221107	8050	2.36	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
64	20231020	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-200	5	-2.36	382729960	45619	31.55	8450	8620	8250	11010	5930	8470	8389.71	1.83	0	-1074	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1844	-17.45	3.52	12	0.20	-474.00	2349.00	17150	20221107	-51.78	8050	20230710	2.73	13650	-39.41	20230414	8050	2.73	20230710	17150	-51.78	20221107	8050	2.73	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
65	20231020	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	-20	5	-0.24	44554960	5223	3.61	8450	8620	8450	11010	5930	8470	8530.53	1.83	0	-1102	9083	8776	8613	8306	8143	8695	8225	111	2540	500	6090	10	1	22298866	1884	-17.83	3.60	12	0.02	-474.00	2349.00	17150	20221107	-50.73	8050	20230710	4.97	13650	-38.10	20230414	8050	4.97	20230710	17150	-50.73	20221107	8050	4.97	20230710	2.82	N	293780	500	111 억		407747	N	N	0	N	00	N
66	20231019	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-440	5	-4.94	1207721200	139183	169.92	8780	8920	8450	11580	6240	8910	8679.57	1.88	0	-10955	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1889	-17.87	3.61	12	0.62	-474.00	2349.00	17150	20221107	-50.61	8050	20230710	5.22	13650	-37.95	20230414	8050	5.22	20230710	17150	-50.61	20221107	8050	5.22	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
67	20231019	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-430	5	-4.83	1101933120	126694	154.67	8780	8920	8470	11580	6240	8910	8697.59	1.88	0	-13197	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1891	-17.89	3.61	12	0.57	-474.00	2349.00	17150	20221107	-50.55	8050	20230710	5.34	13650	-37.88	20230414	8050	5.34	20230710	17150	-50.55	20221107	8050	5.34	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
68	20231019	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-280	5	-3.14	812571350	92850	113.35	8780	8920	8620	11580	6240	8910	8751.44	1.88	0	-11372	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1924	-18.21	3.67	12	0.42	-474.00	2349.00	17150	20221107	-49.68	8050	20230710	7.20	13650	-36.78	20230414	8050	7.20	20230710	17150	-49.68	20221107	8050	7.20	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
69	20231019	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-100	5	-1.12	356617540	40433	49.36	8780	8920	8780	11580	6240	8910	8819.96	1.88	0	-2669	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1965	-18.59	3.75	12	0.18	-474.00	2349.00	17150	20221107	-48.63	8050	20230710	9.44	13650	-35.46	20230414	8050	9.44	20230710	17150	-48.63	20221107	8050	9.44	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
70	20231019	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-100	5	-1.12	285958810	32407	39.56	8780	8920	8780	11580	6240	8910	8823.98	1.88	0	-2141	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1965	-18.59	3.75	12	0.15	-474.00	2349.00	17150	20221107	-48.63	8050	20230710	9.44	13650	-35.46	20230414	8050	9.44	20230710	17150	-48.63	20221107	8050	9.44	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
71	20231019	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-60	5	-0.67	224265520	25414	31.03	8780	8920	8780	11580	6240	8910	8824.48	1.88	0	-1943	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1973	-18.67	3.77	12	0.11	-474.00	2349.00	17150	20221107	-48.40	8050	20230710	9.94	13650	-35.16	20230414	8050	9.94	20230710	17150	-48.40	20221107	8050	9.94	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
72	20231019	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-70	5	-0.79	177743470	20172	24.63	8780	8920	8780	11580	6240	8910	8811.39	1.88	0	-2369	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1971	-18.65	3.76	12	0.09	-474.00	2349.00	17150	20221107	-48.45	8050	20230710	9.81	13650	-35.24	20230414	8050	9.81	20230710	17150	-48.45	20221107	8050	9.81	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
73	20231019	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-120	5	-1.35	58837740	6689	8.17	8780	8920	8780	11580	6240	8910	8796.18	1.88	0	-583	9256	9082	8946	8772	8636	9015	8705	111	2670	500	6410	10	1	22298866	1960	-18.54	3.74	12	0.03	-474.00	2349.00	17150	20221107	-48.75	8050	20230710	9.19	13650	-35.60	20230414	8050	9.19	20230710	17150	-48.75	20221107	8050	9.19	20230710	2.85	N	293780	500	111 억		418702	N	N	0	N	00	N
74	20231018	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-10	5	-0.11	708875530	79352	79.17	8960	9120	8810	11590	6250	8920	8933.35	1.98	0	-22345	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1987	-18.80	3.79	12	0.36	-474.00	2349.00	17150	20221107	-48.05	8050	20230710	10.68	13650	-34.73	20230414	8050	10.68	20230710	17150	-48.05	20221107	8050	10.68	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
75	20231018	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	-60	5	-0.67	637481550	71383	71.22	8960	9120	8810	11590	6250	8920	8930.44	1.98	0	-22393	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1976	-18.69	3.77	12	0.32	-474.00	2349.00	17150	20221107	-48.34	8050	20230710	10.06	13650	-35.09	20230414	8050	10.06	20230710	17150	-48.34	20221107	8050	10.06	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
76	20231018	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-40	5	-0.45	543461460	60749	60.61	8960	9120	8850	11590	6250	8920	8946.01	1.98	0	-17567	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1980	-18.73	3.78	12	0.27	-474.00	2349.00	17150	20221107	-48.22	8050	20230710	10.31	13650	-34.95	20230414	8050	10.31	20230710	17150	-48.22	20221107	8050	10.31	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
77	20231018	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-20	5	-0.22	509312980	56904	56.77	8960	9120	8850	11590	6250	8920	8950.39	1.98	0	-16904	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1985	-18.78	3.79	12	0.26	-474.00	2349.00	17150	20221107	-48.10	8050	20230710	10.56	13650	-34.80	20230414	8050	10.56	20230710	17150	-48.10	20221107	8050	10.56	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
78	20231018	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	10	2	0.11	369678410	41219	41.12	8960	9120	8850	11590	6250	8920	8968.64	1.98	0	-10001	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1991	-18.84	3.80	12	0.18	-474.00	2349.00	17150	20221107	-47.93	8050	20230710	10.93	13650	-34.58	20230414	8050	10.93	20230710	17150	-47.93	20221107	8050	10.93	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
79	20231018	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	40	2	0.45	329742410	36746	36.66	8960	9120	8850	11590	6250	8920	8973.56	1.98	0	-8577	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1998	-18.90	3.81	12	0.16	-474.00	2349.00	17150	20221107	-47.76	8050	20230710	11.30	13650	-34.36	20230414	8050	11.30	20230710	17150	-47.76	20221107	8050	11.30	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
80	20231018	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	10	2	0.11	147678940	16519	16.48	8960	9050	8850	11590	6250	8920	8939.94	1.98	0	-7909	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1991	-18.84	3.80	12	0.07	-474.00	2349.00	17150	20221107	-47.93	8050	20230710	10.93	13650	-34.58	20230414	8050	10.93	20230710	17150	-47.93	20221107	8050	10.93	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
81	20231018	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-10	5	-0.11	37331780	4187	4.18	8960	9000	8890	11590	6250	8920	8916.12	1.98	0	-1300	9453	9186	8983	8716	8513	9320	8850	111	2670	500	6420	10	1	22298866	1987	-18.80	3.79	12	0.02	-474.00	2349.00	17150	20221107	-48.05	8050	20230710	10.68	13650	-34.73	20230414	8050	10.68	20230710	17150	-48.05	20221107	8050	10.68	20230710	2.87	N	293780	500	111 억		441010	N	N	0	N	00	N
82	20231017	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	140	2	1.59	900304990	99324	18.22	8780	9250	8780	11410	6150	8780	9064.57	1.80	0	38420	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	1989	-18.82	3.80	12	0.45	-474.00	2349.00	17150	20221107	-47.99	8050	20230710	10.81	13650	-34.65	20230414	8050	10.81	20230710	17150	-47.99	20221107	8050	10.81	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
83	20231017	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	140	2	1.59	884319200	97533	17.89	8780	9250	8780	11410	6150	8780	9067.10	1.80	0	38417	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	1989	-18.82	3.80	12	0.44	-474.00	2349.00	17150	20221107	-47.99	8050	20230710	10.81	13650	-34.65	20230414	8050	10.81	20230710	17150	-47.99	20221107	8050	10.81	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
84	20231017	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	130	2	1.48	819398030	90263	16.56	8780	9250	8780	11410	6150	8780	9078.15	1.80	0	37554	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	1987	-18.80	3.79	12	0.40	-474.00	2349.00	17150	20221107	-48.05	8050	20230710	10.68	13650	-34.73	20230414	8050	10.68	20230710	17150	-48.05	20221107	8050	10.68	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
85	20231017	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	250	2	2.85	760972280	83766	15.37	8780	9250	8780	11410	6150	8780	9084.78	1.80	0	41255	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	2014	-19.05	3.84	12	0.38	-474.00	2349.00	17150	20221107	-47.35	8050	20230710	12.17	13650	-33.85	20230414	8050	12.17	20230710	17150	-47.35	20221107	8050	12.17	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
86	20231017	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	310	2	3.53	727094400	80025	14.68	8780	9250	8780	11410	6150	8780	9086.13	1.80	0	41045	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	2027	-19.18	3.87	12	0.36	-474.00	2349.00	17150	20221107	-47.00	8050	20230710	12.92	13650	-33.41	20230414	8050	12.92	20230710	17150	-47.00	20221107	8050	12.92	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
87	20231017	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	390	2	4.44	693389380	76314	14.00	8780	9250	8780	11410	6150	8780	9086.31	1.80	0	40491	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	2045	-19.35	3.90	12	0.34	-474.00	2349.00	17150	20221107	-46.53	8050	20230710	13.91	13650	-32.82	20230414	8050	13.91	20230710	17150	-46.53	20221107	8050	13.91	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
88	20231017	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	410	2	4.67	601901340	66305	12.17	8780	9250	8780	11410	6150	8780	9078.11	1.80	0	40716	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	2049	-19.39	3.91	12	0.30	-474.00	2349.00	17150	20221107	-46.41	8050	20230710	14.16	13650	-32.67	20230414	8050	14.16	20230710	17150	-46.41	20221107	8050	14.16	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
89	20231017	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	300	2	3.42	286996960	31902	5.85	8780	9100	8780	11410	6150	8780	8996.72	1.80	0	19841	10320	9550	9090	8320	7860	9320	8090	111	2630	500	6320	10	1	22298866	2025	-19.16	3.87	12	0.14	-474.00	2349.00	17150	20221107	-47.06	8050	20230710	12.80	13650	-33.48	20230414	8050	12.80	20230710	17150	-47.06	20221107	8050	12.80	20230710	2.82	N	293780	500	111 억		402445	N	N	0	N	00	N
90	20231016	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-190	5	-2.12	5023580150	542658	332.85	8960	9860	8630	11660	6280	8970	9258.08	2.01	0	-44994	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	1958	-18.52	3.74	12	2.43	-474.00	2349.00	17150	20221107	-48.80	8050	20230710	9.07	13650	-35.68	20230414	8050	9.07	20230710	17150	-48.80	20221107	8050	9.07	20230710	2.83	N	293780	500	111 억		448897	N	N	1	N	00	N
91	20231016	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-190	5	-2.12	4913349820	530095	325.14	8960	9860	8630	11660	6280	8970	9269.03	2.01	0	-46721	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	1958	-18.52	3.74	12	2.38	-474.00	2349.00	17150	20221107	-48.80	8050	20230710	9.07	13650	-35.68	20230414	8050	9.07	20230710	17150	-48.80	20221107	8050	9.07	20230710	2.83	N	293780	500	111 억		448897	N	N	1	N	00	N
92	20231016	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	880	2	9.81	1812391080	196343	120.43	8960	9850	8630	11660	6280	8970	9231.26	2.01	0	-4954	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	2196	-20.78	4.19	12	0.88	-474.00	2349.00	17150	20221107	-42.57	8050	20230710	22.36	13650	-27.84	20230414	8050	22.36	20230710	17150	-42.57	20221107	8050	22.36	20230710	2.83	N	293780	500	111 억		448897	Y	N	1	N	00	N
93	20231016	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-190	5	-2.12	723665700	82330	50.50	8960	9030	8630	11660	6280	8970	8788.96	2.01	0	-4749	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	1958	-18.52	3.74	12	0.37	-474.00	2349.00	17150	20221107	-48.80	8050	20230710	9.07	13650	-35.68	20230414	8050	9.07	20230710	17150	-48.80	20221107	8050	9.07	20230710	2.83	N	293780	500	111 억		448897	N	N	1	N	00	N
94	20231016	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-270	5	-3.01	618519920	70248	43.09	8960	9030	8640	11660	6280	8970	8803.88	2.01	0	-2006	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	1940	-18.35	3.70	12	0.32	-474.00	2349.00	17150	20221107	-49.27	8050	20230710	8.07	13650	-36.26	20230414	8050	8.07	20230710	17150	-49.27	20221107	8050	8.07	20230710	2.83	N	293780	500	111 억		448897	N	N	1	N	00	N
95	20231016	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-180	5	-2.01	435620380	49217	30.19	8960	9030	8690	11660	6280	8970	8850.06	2.01	0	-2121	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	1960	-18.54	3.74	12	0.22	-474.00	2349.00	17150	20221107	-48.75	8050	20230710	9.19	13650	-35.60	20230414	8050	9.19	20230710	17150	-48.75	20221107	8050	9.19	20230710	2.83	N	293780	500	111 억		448897	N	N	1	N	00	N
96	20231016	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	10	2	0.11	147536900	16502	10.12	8960	9030	8870	11660	6280	8970	8939.83	2.01	0	-1582	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	2002	-18.95	3.82	12	0.07	-474.00	2349.00	17150	20221107	-47.64	8050	20230710	11.55	13650	-34.21	20230414	8050	11.55	20230710	17150	-47.64	20221107	8050	11.55	20230710	2.83	N	293780	500	111 억		448897	N	N	1	N	00	N
97	20231016	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-30	5	-0.33	78306480	8781	5.39	8960	8960	8870	11660	6280	8970	8915.27	2.01	0	-2685	9876	9422	9196	8742	8516	9310	8630	111	2690	500	6450	10	1	22298866	1994	-18.86	3.81	12	0.04	-474.00	2349.00	17150	20221107	-47.87	8050	20230710	11.06	13650	-34.51	20230414	8050	11.06	20230710	17150	-47.87	20221107	8050	11.06	20230710	2.83	N	293780	500	111 억		448897	N	N	1	N	00	N
98	20231012	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	220	2	2.46	1101231580	118605	280.87	9090	9750	8970	11630	6270	8950	9284.98	2.19	0	8086	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2045	-19.35	3.90	12	0.53	-474.00	2349.00	17150	20221107	-46.53	8050	20230710	13.91	13650	-32.82	20230414	8050	13.91	20230710	17150	-46.53	20221107	8050	13.91	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
99	20231012	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	260	2	2.91	1067116140	114885	272.07	9090	9750	8970	11630	6270	8950	9288.56	2.19	0	7395	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2054	-19.43	3.92	12	0.52	-474.00	2349.00	17150	20221107	-46.30	8050	20230710	14.41	13650	-32.53	20230414	8050	14.41	20230710	17150	-46.30	20221107	8050	14.41	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
100	20231012	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	270	2	3.02	1025864190	110392	261.43	9090	9750	8970	11630	6270	8950	9292.92	2.19	0	8365	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2056	-19.45	3.93	12	0.50	-474.00	2349.00	17150	20221107	-46.24	8050	20230710	14.53	13650	-32.45	20230414	8050	14.53	20230710	17150	-46.24	20221107	8050	14.53	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
101	20231012	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	300	2	3.35	989498220	106451	252.09	9090	9750	8970	11630	6270	8950	9295.34	2.19	0	8291	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2063	-19.51	3.94	12	0.48	-474.00	2349.00	17150	20221107	-46.06	8050	20230710	14.91	13650	-32.23	20230414	8050	14.91	20230710	17150	-46.06	20221107	8050	14.91	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
102	20231012	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	290	2	3.24	929742580	100003	236.82	9090	9750	8970	11630	6270	8950	9297.15	2.19	0	10628	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2060	-19.49	3.93	12	0.45	-474.00	2349.00	17150	20221107	-46.12	8050	20230710	14.78	13650	-32.31	20230414	8050	14.78	20230710	17150	-46.12	20221107	8050	14.78	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
103	20231012	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	280	2	3.13	869575630	93489	221.40	9090	9750	8970	11630	6270	8950	9301.37	2.19	0	10347	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2058	-19.47	3.93	12	0.42	-474.00	2349.00	17150	20221107	-46.18	8050	20230710	14.66	13650	-32.38	20230414	8050	14.66	20230710	17150	-46.18	20221107	8050	14.66	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
104	20231012	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	110	2	1.23	131084760	14476	34.28	9090	9120	8970	11630	6270	8950	9055.32	2.19	0	271	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2020	-19.11	3.86	12	0.06	-474.00	2349.00	17150	20221107	-47.17	8050	20230710	12.55	13650	-33.63	20230414	8050	12.55	20230710	17150	-47.17	20221107	8050	12.55	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
105	20231012	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	70	2	0.78	33695770	3714	8.80	9090	9100	9010	11630	6270	8950	9072.64	2.19	0	-150	9203	9076	8973	8846	8743	9140	8910	111	2680	500	6440	10	1	22298866	2011	-19.03	3.84	12	0.02	-474.00	2349.00	17150	20221107	-47.41	8050	20230710	12.05	13650	-33.92	20230414	8050	12.05	20230710	17150	-47.41	20221107	8050	12.05	20230710	2.83	N	293780	500	111 억		487294	N	N	0	N	00	N
106	20231011	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	100	2	1.13	374475000	41623	62.96	8870	9100	8870	11500	6200	8850	8996.97	2.19	0	-1073	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	1996	-18.88	3.81	12	0.19	-474.00	2349.00	17150	20221107	-47.81	8050	20230710	11.18	13650	-34.43	20230414	8050	11.18	20230710	17150	-47.81	20221107	8050	11.18	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
107	20231011	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	140	2	1.58	344182720	38241	57.84	8870	9100	8870	11500	6200	8850	9000.36	2.19	0	-566	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	2005	-18.97	3.83	12	0.17	-474.00	2349.00	17150	20221107	-47.58	8050	20230710	11.68	13650	-34.14	20230414	8050	11.68	20230710	17150	-47.58	20221107	8050	11.68	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
108	20231011	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	150	2	1.69	312312490	34691	52.47	8870	9100	8870	11500	6200	8850	9002.69	2.19	0	-383	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	2007	-18.99	3.83	12	0.16	-474.00	2349.00	17150	20221107	-47.52	8050	20230710	11.80	13650	-34.07	20230414	8050	11.80	20230710	17150	-47.52	20221107	8050	11.80	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
109	20231011	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	150	2	1.69	275285620	30577	46.25	8870	9100	8870	11500	6200	8850	9003.03	2.19	0	1048	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	2007	-18.99	3.83	12	0.14	-474.00	2349.00	17150	20221107	-47.52	8050	20230710	11.80	13650	-34.07	20230414	8050	11.80	20230710	17150	-47.52	20221107	8050	11.80	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
110	20231011	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	160	2	1.81	235566140	26167	39.58	8870	9100	8870	11500	6200	8850	9002.41	2.19	0	547	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	2009	-19.01	3.84	12	0.12	-474.00	2349.00	17150	20221107	-47.46	8050	20230710	11.93	13650	-33.99	20230414	8050	11.93	20230710	17150	-47.46	20221107	8050	11.93	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
111	20231011	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	160	2	1.81	186634790	20749	31.38	8870	9100	8870	11500	6200	8850	8994.88	2.19	0	-99	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	2009	-19.01	3.84	12	0.09	-474.00	2349.00	17150	20221107	-47.46	8050	20230710	11.93	13650	-33.99	20230414	8050	11.93	20230710	17150	-47.46	20221107	8050	11.93	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
112	20231011	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	210	2	2.37	143903010	16015	24.22	8870	9070	8870	11500	6200	8850	8985.51	2.19	0	1515	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	2020	-19.11	3.86	12	0.07	-474.00	2349.00	17150	20221107	-47.17	8050	20230710	12.55	13650	-33.63	20230414	8050	12.55	20230710	17150	-47.17	20221107	8050	12.55	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
113	20231011	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	160	2	1.81	62270530	6953	10.52	8870	9070	8870	11500	6200	8850	8955.92	2.19	0	781	9410	9130	8970	8690	8530	9050	8610	111	2650	500	6370	10	1	22298866	2009	-19.01	3.84	12	0.03	-474.00	2349.00	17150	20221107	-47.46	8050	20230710	11.93	13650	-33.99	20230414	8050	11.93	20230710	17150	-47.46	20221107	8050	11.93	20230710	2.87	N	293780	500	111 억		488367	N	N	0	N	00	N
114	20231010	161527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-260	5	-2.85	591899300	65876	81.56	9110	9250	8810	11840	6380	9110	8990.61	2.27	0	-17096	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	1973	-18.67	3.77	12	0.30	-474.00	2349.00	17150	20221107	-48.40	8050	20230710	9.94	13650	-35.16	20230414	8050	9.94	20230710	17150	-48.40	20221107	8050	9.94	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
115	20231010	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-220	5	-2.41	518474820	57597	71.31	9110	9250	8810	11840	6380	9110	9001.77	2.27	0	-18574	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	1982	-18.76	3.78	12	0.26	-474.00	2349.00	17150	20221107	-48.16	8050	20230710	10.43	13650	-34.87	20230414	8050	10.43	20230710	17150	-48.16	20221107	8050	10.43	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
116	20231010	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-210	5	-2.31	421751310	46677	57.79	9110	9250	8870	11840	6380	9110	9035.53	2.27	0	-16382	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	1985	-18.78	3.79	12	0.21	-474.00	2349.00	17150	20221107	-48.10	8050	20230710	10.56	13650	-34.80	20230414	8050	10.56	20230710	17150	-48.10	20221107	8050	10.56	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
117	20231010	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-180	5	-1.98	306045340	33697	41.72	9110	9250	8930	11840	6380	9110	9082.27	2.27	0	-11490	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	1991	-18.84	3.80	12	0.15	-474.00	2349.00	17150	20221107	-47.93	8050	20230710	10.93	13650	-34.58	20230414	8050	10.93	20230710	17150	-47.93	20221107	8050	10.93	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
118	20231010	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-30	5	-0.33	193001590	21120	26.15	9110	9250	9070	11840	6380	9110	9138.33	2.27	0	-8076	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	2025	-19.16	3.87	12	0.09	-474.00	2349.00	17150	20221107	-47.06	8050	20230710	12.80	13650	-33.48	20230414	8050	12.80	20230710	17150	-47.06	20221107	8050	12.80	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
119	20231010	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	60	2	0.66	146379070	16003	19.81	9110	9250	9070	11840	6380	9110	9146.98	2.27	0	-4887	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	2045	-19.35	3.90	12	0.07	-474.00	2349.00	17150	20221107	-46.53	8050	20230710	13.91	13650	-32.82	20230414	8050	13.91	20230710	17150	-46.53	20221107	8050	13.91	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
120	20231010	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	60	2	0.66	115317690	12606	15.61	9110	9250	9070	11840	6380	9110	9147.84	2.27	0	-3536	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	2045	-19.35	3.90	12	0.06	-474.00	2349.00	17150	20221107	-46.53	8050	20230710	13.91	13650	-32.82	20230414	8050	13.91	20230710	17150	-46.53	20221107	8050	13.91	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
121	20231010	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	50	2	0.55	37253860	4076	5.05	9110	9200	9100	11840	6380	9110	9139.81	2.27	0	-949	9576	9342	8996	8762	8416	9460	8880	111	2730	500	6550	10	1	22298866	2043	-19.32	3.90	12	0.02	-474.00	2349.00	17150	20221107	-46.59	8050	20230710	13.79	13650	-32.89	20230414	8050	13.79	20230710	17150	-46.59	20221107	8050	13.79	20230710	2.94	N	293780	500	111 억		505439	N	N	0	N	00	N
122	20231006	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	360	2	4.11	729318430	80356	87.75	8650	9230	8650	11370	6130	8750	9076.07	2.08	0	41515	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	2031	-19.22	3.88	12	0.36	-474.00	2349.00	17150	20221107	-46.88	8050	20230710	13.17	13650	-33.26	20230414	8050	13.17	20230710	17150	-46.88	20221107	8050	13.17	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N
123	20231006	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	340	2	3.89	706151060	77813	84.97	8650	9230	8650	11370	6130	8750	9074.98	2.08	0	40219	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	2027	-19.18	3.87	12	0.35	-474.00	2349.00	17150	20221107	-47.00	8050	20230710	12.92	13650	-33.41	20230414	8050	12.92	20230710	17150	-47.00	20221107	8050	12.92	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N
124	20231006	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	370	2	4.23	631458320	69612	76.02	8650	9230	8650	11370	6130	8750	9071.11	2.08	0	39798	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	2034	-19.24	3.88	12	0.31	-474.00	2349.00	17150	20221107	-46.82	8050	20230710	13.29	13650	-33.19	20230414	8050	13.29	20230710	17150	-46.82	20221107	8050	13.29	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N
125	20231006	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	380	2	4.34	575252470	63446	69.28	8650	9230	8650	11370	6130	8750	9066.80	2.08	0	38489	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	2036	-19.26	3.89	12	0.28	-474.00	2349.00	17150	20221107	-46.76	8050	20230710	13.42	13650	-33.11	20230414	8050	13.42	20230710	17150	-46.76	20221107	8050	13.42	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N
126	20231006	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	350	2	4.00	550709230	60745	66.34	8650	9230	8650	11370	6130	8750	9065.92	2.08	0	37653	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	2029	-19.20	3.87	12	0.27	-474.00	2349.00	17150	20221107	-46.94	8050	20230710	13.04	13650	-33.33	20230414	8050	13.04	20230710	17150	-46.94	20221107	8050	13.04	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N
127	20231006	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	380	2	4.34	515624470	56887	62.12	8650	9230	8650	11370	6130	8750	9064.01	2.08	0	36512	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	2036	-19.26	3.89	12	0.26	-474.00	2349.00	17150	20221107	-46.76	8050	20230710	13.42	13650	-33.11	20230414	8050	13.42	20230710	17150	-46.76	20221107	8050	13.42	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N
128	20231006	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	430	2	4.91	415717470	45989	50.22	8650	9200	8650	11370	6130	8750	9039.50	2.08	0	30770	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	2047	-19.37	3.91	12	0.21	-474.00	2349.00	17150	20221107	-46.47	8050	20230710	14.04	13650	-32.75	20230414	8050	14.04	20230710	17150	-46.47	20221107	8050	14.04	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N
129	20231006	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	160	2	1.83	73701320	8368	9.14	8650	8930	8650	11370	6130	8750	8807.52	2.08	0	3954	9456	9102	8896	8542	8336	9000	8440	111	2620	500	6300	10	1	22298866	1987	-18.80	3.79	12	0.04	-474.00	2349.00	17150	20221107	-48.05	8050	20230710	10.68	13650	-34.73	20230414	8050	10.68	20230710	17150	-48.05	20221107	8050	10.68	20230710	2.97	N	293780	500	111 억		463924	N	N	1	N	00	N