KissMeData/405100/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	161249	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12440	-60	5	-0.48	441199610	34974	231.63	12900	12930	12430	16250	8750	12500	12615.07	1.02	0	-3291	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1491	17.25	1.43	12	0.29	721.00	8704.00	16200	20230330	-23.21	10748	20221115	15.74	16200	-23.21	20230330	10750	15.72	20230110	44950	-72.32	20221102	10750	15.72	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
3	20231031	151301	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12570	70	2	0.56	414975200	32866	217.67	12900	12930	12430	16250	8750	12500	12626.28	1.02	0	-3291	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1507	17.43	1.44	12	0.27	721.00	8704.00	16200	20230330	-22.41	10748	20221115	16.95	16200	-22.41	20230330	10750	16.93	20230110	44950	-72.04	20221102	10750	16.93	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
4	20231031	141311	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12550	50	2	0.40	332928270	26293	174.14	12900	12930	12430	16250	8750	12500	12662.24	1.02	0	-1693	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1505	17.41	1.44	12	0.22	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
5	20231031	131259	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12590	90	2	0.72	316666370	24996	165.55	12900	12930	12430	16250	8750	12500	12668.68	1.02	0	-1371	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1509	17.46	1.45	12	0.21	721.00	8704.00	16200	20230330	-22.28	10748	20221115	17.14	16200	-22.28	20230330	10750	17.12	20230110	44950	-71.99	20221102	10750	17.12	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
6	20231031	121302	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12630	130	2	1.04	276611860	21803	144.40	12900	12930	12430	16250	8750	12500	12686.87	1.02	0	110	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1514	17.52	1.45	12	0.18	721.00	8704.00	16200	20230330	-22.04	10748	20221115	17.51	16200	-22.04	20230330	10750	17.49	20230110	44950	-71.90	20221102	10750	17.49	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
7	20231031	111332	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12800	300	2	2.40	133206790	10541	69.81	12900	12930	12430	16250	8750	12500	12637.02	1.02	0	-608	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1534	17.75	1.47	12	0.09	721.00	8704.00	16200	20230330	-20.99	10748	20221115	19.09	16200	-20.99	20230330	10750	19.07	20230110	44950	-71.52	20221102	10750	19.07	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
8	20231031	101308	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12860	360	2	2.88	97262640	7713	51.08	12900	12930	12430	16250	8750	12500	12610.22	1.02	0	-686	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1542	17.84	1.48	12	0.06	721.00	8704.00	16200	20230330	-20.62	10748	20221115	19.65	16200	-20.62	20230330	10750	19.63	20230110	44950	-71.39	20221102	10750	19.63	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
9	20231031	091311	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12480	-20	5	-0.16	30571370	2444	16.19	12900	12900	12430	16250	8750	12500	12508.74	1.02	0	-65	12866	12682	12366	12182	11866	12775	12275	60	3750	500	8750	10	1	11988108	1496	17.31	1.43	12	0.02	721.00	8704.00	16200	20230330	-22.96	10748	20221115	16.11	16200	-22.96	20230330	10750	16.09	20230110	44950	-72.24	20221102	10750	16.09	20230110	1.41	N	405100	500	59 억		121690	N	N	0	N	00	N
10	20231030	161243	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	340	2	2.80	176898980	14301	171.47	12050	12550	12050	15800	8520	12160	12369.68	1.01	0	235	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1499	17.34	1.44	12	0.12	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
11	20231030	151215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12350	190	2	1.56	147066070	11914	142.85	12050	12550	12050	15800	8520	12160	12343.97	1.01	0	403	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1481	17.13	1.42	12	0.10	721.00	8704.00	16200	20230330	-23.77	10748	20221115	14.91	16200	-23.77	20230330	10750	14.88	20230110	44950	-72.53	20221102	10750	14.88	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
12	20231030	141214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12490	330	2	2.71	129614860	10512	126.04	12050	12550	12050	15800	8520	12160	12330.18	1.01	0	499	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1497	17.32	1.43	12	0.09	721.00	8704.00	16200	20230330	-22.90	10748	20221115	16.21	16200	-22.90	20230330	10750	16.19	20230110	44950	-72.21	20221102	10750	16.19	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
13	20231030	131218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12520	360	2	2.96	92585700	7545	90.47	12050	12530	12050	15800	8520	12160	12271.13	1.01	0	-13	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1501	17.36	1.44	12	0.06	721.00	8704.00	16200	20230330	-22.72	10748	20221115	16.49	16200	-22.72	20230330	10750	16.47	20230110	44950	-72.15	20221102	10750	16.47	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
14	20231030	121208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12350	190	2	1.56	73656450	6024	72.23	12050	12490	12050	15800	8520	12160	12227.17	1.01	0	-814	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1481	17.13	1.42	12	0.05	721.00	8704.00	16200	20230330	-23.77	10748	20221115	14.91	16200	-23.77	20230330	10750	14.88	20230110	44950	-72.53	20221102	10750	14.88	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
15	20231030	111208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12490	330	2	2.71	63801180	5227	62.67	12050	12490	12050	15800	8520	12160	12206.08	1.01	0	-734	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1497	17.32	1.43	12	0.04	721.00	8704.00	16200	20230330	-22.90	10748	20221115	16.21	16200	-22.90	20230330	10750	16.19	20230110	44950	-72.21	20221102	10750	16.19	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
16	20231030	101203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12260	100	2	0.82	40479820	3332	39.95	12050	12320	12050	15800	8520	12160	12148.81	1.01	0	-465	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1470	17.00	1.41	12	0.03	721.00	8704.00	16200	20230330	-24.32	10748	20221115	14.07	16200	-24.32	20230330	10750	14.05	20230110	44950	-72.73	20221102	10750	14.05	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
17	20231030	091205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12080	-80	5	-0.66	23179750	1917	22.99	12050	12320	12050	15800	8520	12160	12091.68	1.01	0	-925	12606	12382	12246	12022	11886	12315	11955	60	3640	500	8510	10	1	11988108	1448	16.75	1.39	12	0.02	721.00	8704.00	16200	20230330	-25.43	10748	20221115	12.39	16200	-25.43	20230330	10750	12.37	20230110	44950	-73.13	20221102	10750	12.37	20230110	1.42	N	405100	500	59 억		121236	N	N	0	N	00	N
18	20231027	161102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12160	10	2	0.08	101984190	8340	35.84	12380	12470	12110	15790	8510	12150	12228.32	1.03	0	-2580	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1458	16.87	1.40	12	0.07	721.00	8704.00	16200	20230330	-24.94	10748	20221115	13.14	16200	-24.94	20230330	10750	13.12	20230110	44950	-72.95	20221102	10750	13.12	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
19	20231027	151204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12210	60	2	0.49	81954290	6694	28.77	12380	12470	12110	15790	8510	12150	12242.95	1.03	0	-2574	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1464	16.93	1.40	12	0.06	721.00	8704.00	16200	20230330	-24.63	10748	20221115	13.60	16200	-24.63	20230330	10750	13.58	20230110	44950	-72.84	20221102	10750	13.58	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
20	20231027	141204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12290	140	2	1.15	60050760	4893	21.03	12380	12470	12110	15790	8510	12150	12272.79	1.03	0	-2561	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1473	17.05	1.41	12	0.04	721.00	8704.00	16200	20230330	-24.14	10748	20221115	14.35	16200	-24.14	20230330	10750	14.33	20230110	44950	-72.66	20221102	10750	14.33	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
21	20231027	131152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12340	190	2	1.56	36118120	2943	12.65	12380	12470	12110	15790	8510	12150	12272.55	1.03	0	-1474	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1479	17.12	1.42	12	0.02	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
22	20231027	121205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12410	260	2	2.14	27846490	2271	9.76	12380	12470	12110	15790	8510	12150	12261.77	1.03	0	-1107	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1488	17.21	1.43	12	0.02	721.00	8704.00	16200	20230330	-23.40	10748	20221115	15.46	16200	-23.40	20230330	10750	15.44	20230110	44950	-72.39	20221102	10750	15.44	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
23	20231027	111212	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12460	310	2	2.55	23777320	1943	8.35	12380	12470	12110	15790	8510	12150	12237.43	1.03	0	-1075	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1494	17.28	1.43	12	0.02	721.00	8704.00	16200	20230330	-23.09	10748	20221115	15.93	16200	-23.09	20230330	10750	15.91	20230110	44950	-72.28	20221102	10750	15.91	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
24	20231027	101200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12140	-10	5	-0.08	14411720	1183	5.08	12380	12380	12110	15790	8510	12150	12182.35	1.03	0	-940	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1455	16.84	1.39	12	0.01	721.00	8704.00	16200	20230330	-25.06	10748	20221115	12.95	16200	-25.06	20230330	10750	12.93	20230110	44950	-72.99	20221102	10750	12.93	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
25	20231027	091206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12380	230	2	1.89	12380	1	0.00	12380	12380	12380	15790	8510	12150	12380.00	1.03	0	0	12783	12466	12293	11976	11803	12380	11890	60	3640	500	8500	10	1	11988108	1484	17.17	1.42	12	0.00	721.00	8704.00	16200	20230330	-23.58	10748	20221115	15.18	16200	-23.58	20230330	10750	15.16	20230110	44950	-72.46	20221102	10750	15.16	20230110	1.38	N	405100	500	59 억		123823	N	N	0	N	00	N
26	20231026	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-570	5	-4.48	285133900	23267	92.66	12550	12610	12120	16530	8910	12720	12254.86	1.07	0	-4908	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1457	16.85	1.40	12	0.19	721.00	8704.00	16200	20230330	-25.00	10748	20221115	13.04	16200	-25.00	20230330	10750	13.02	20230110	44950	-72.97	20221102	10750	13.02	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
27	20231026	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-500	5	-3.93	245924490	20048	79.84	12550	12610	12120	16530	8910	12720	12266.78	1.07	0	-3766	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1465	16.95	1.40	12	0.17	721.00	8704.00	16200	20230330	-24.57	10748	20221115	13.70	16200	-24.57	20230330	10750	13.67	20230110	44950	-72.81	20221102	10750	13.67	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
28	20231026	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-460	5	-3.62	201621480	16402	65.32	12550	12610	12120	16530	8910	12720	12292.49	1.07	0	-4195	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1470	17.00	1.41	12	0.14	721.00	8704.00	16200	20230330	-24.32	10748	20221115	14.07	16200	-24.32	20230330	10750	14.05	20230110	44950	-72.73	20221102	10750	14.05	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
29	20231026	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-510	5	-4.01	181741860	14769	58.82	12550	12610	12190	16530	8910	12720	12305.63	1.07	0	-3591	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1464	16.93	1.40	12	0.12	721.00	8704.00	16200	20230330	-24.63	10748	20221115	13.60	16200	-24.63	20230330	10750	13.58	20230110	44950	-72.84	20221102	10750	13.58	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
30	20231026	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-530	5	-4.17	175841760	14286	56.90	12550	12610	12190	16530	8910	12720	12308.68	1.07	0	-3368	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1461	16.91	1.40	12	0.12	721.00	8704.00	16200	20230330	-24.75	10748	20221115	13.42	16200	-24.75	20230330	10750	13.40	20230110	44950	-72.88	20221102	10750	13.40	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
31	20231026	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-470	5	-3.69	141753430	11495	45.78	12550	12610	12250	16530	8910	12720	12331.75	1.07	0	-3129	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1469	16.99	1.41	12	0.10	721.00	8704.00	16200	20230330	-24.38	10748	20221115	13.97	16200	-24.38	20230330	10750	13.95	20230110	44950	-72.75	20221102	10750	13.95	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
32	20231026	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-320	5	-2.52	48535830	3900	15.53	12550	12610	12360	16530	8910	12720	12445.08	1.07	0	-1872	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1487	17.20	1.42	12	0.03	721.00	8704.00	16200	20230330	-23.46	10748	20221115	15.37	16200	-23.46	20230330	10750	15.35	20230110	44950	-72.41	20221102	10750	15.35	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
33	20231026	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-200	5	-1.57	4974390	397	1.58	12550	12610	12440	16530	8910	12720	12529.95	1.07	0	67	13120	12920	12680	12480	12240	13020	12580	60	3810	500	8900	10	1	11988108	1501	17.36	1.44	12	0.00	721.00	8704.00	16200	20230330	-22.72	10748	20221115	16.49	16200	-22.72	20230330	10750	16.47	20230110	44950	-72.15	20221102	10750	16.47	20230110	1.39	N	405100	500	59 억		128723	N	N	0	N	00	N
34	20231025	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	270	2	2.17	258675970	20304	120.11	12680	12880	12440	16180	8720	12450	12740.33	1.09	0	-1171	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1525	17.64	1.46	12	0.17	721.00	8704.00	16200	20230330	-21.48	10748	20221115	18.35	16200	-21.48	20230330	10750	18.33	20230110	44950	-71.70	20221102	10750	18.33	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
35	20231025	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	290	2	2.33	245020050	19230	113.76	12680	12880	12440	16180	8720	12450	12741.55	1.09	0	-930	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1527	17.67	1.46	12	0.16	721.00	8704.00	16200	20230330	-21.36	10748	20221115	18.53	16200	-21.36	20230330	10750	18.51	20230110	44950	-71.66	20221102	10750	18.51	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
36	20231025	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	240	2	1.93	212064650	16636	98.41	12680	12880	12440	16180	8720	12450	12747.33	1.09	0	281	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1521	17.60	1.46	12	0.14	721.00	8704.00	16200	20230330	-21.67	10748	20221115	18.07	16200	-21.67	20230330	10750	18.05	20230110	44950	-71.77	20221102	10750	18.05	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
37	20231025	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	200	2	1.61	199211710	15619	92.40	12680	12880	12440	16180	8720	12450	12754.45	1.09	0	1198	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1516	17.55	1.45	12	0.13	721.00	8704.00	16200	20230330	-21.91	10748	20221115	17.70	16200	-21.91	20230330	10750	17.67	20230110	44950	-71.86	20221102	10750	17.67	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
38	20231025	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	290	2	2.33	186224800	14595	86.34	12680	12880	12440	16180	8720	12450	12759.49	1.09	0	1933	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1527	17.67	1.46	12	0.12	721.00	8704.00	16200	20230330	-21.36	10748	20221115	18.53	16200	-21.36	20230330	10750	18.51	20230110	44950	-71.66	20221102	10750	18.51	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
39	20231025	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	340	2	2.73	161710770	12679	75.01	12680	12880	12440	16180	8720	12450	12754.22	1.09	0	1975	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1533	17.74	1.47	12	0.11	721.00	8704.00	16200	20230330	-21.05	10748	20221115	19.00	16200	-21.05	20230330	10750	18.98	20230110	44950	-71.55	20221102	10750	18.98	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
40	20231025	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	190	2	1.53	36639810	2894	17.12	12680	12800	12440	16180	8720	12450	12660.61	1.09	0	-1744	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1515	17.53	1.45	12	0.02	721.00	8704.00	16200	20230330	-21.98	10748	20221115	17.60	16200	-21.98	20230330	10750	17.58	20230110	44950	-71.88	20221102	10750	17.58	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
41	20231025	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	220	2	1.77	5795140	459	2.72	12680	12800	12440	16180	8720	12450	12625.58	1.09	0	-356	12870	12660	12330	12120	11790	12765	12225	60	3730	500	8710	10	1	11988108	1519	17.57	1.46	12	0.00	721.00	8704.00	16200	20230330	-21.79	10748	20221115	17.88	16200	-21.79	20230330	10750	17.86	20230110	44950	-71.81	20221102	10750	17.86	20230110	1.40	N	405100	500	59 억		130092	N	N	0	N	00	N
42	20231024	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	110	2	0.89	207525160	16904	58.60	12230	12540	12000	16040	8640	12340	12276.69	1.12	0	-4514	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1493	17.27	1.43	12	0.14	721.00	8704.00	16200	20230330	-23.15	10748	20221115	15.84	16200	-23.15	20230330	10750	15.81	20230110	44950	-72.30	20221102	10750	15.81	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
43	20231024	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	120	2	0.97	183908060	15008	52.03	12230	12540	12000	16040	8640	12340	12254.00	1.12	0	-4209	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1494	17.28	1.43	12	0.13	721.00	8704.00	16200	20230330	-23.09	10748	20221115	15.93	16200	-23.09	20230330	10750	15.91	20230110	44950	-72.28	20221102	10750	15.91	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
44	20231024	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	30	2	0.24	160807420	13155	45.61	12230	12540	12000	16040	8640	12340	12224.05	1.12	0	-3901	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1483	17.16	1.42	12	0.11	721.00	8704.00	16200	20230330	-23.64	10748	20221115	15.09	16200	-23.64	20230330	10750	15.07	20230110	44950	-72.48	20221102	10750	15.07	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
45	20231024	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-30	5	-0.24	150517110	12320	42.71	12230	12540	12000	16040	8640	12340	12217.30	1.12	0	-4427	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1476	17.07	1.41	12	0.10	721.00	8704.00	16200	20230330	-24.01	10748	20221115	14.53	16200	-24.01	20230330	10750	14.51	20230110	44950	-72.61	20221102	10750	14.51	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
46	20231024	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-40	5	-0.32	128365510	10524	36.48	12230	12540	12000	16040	8640	12340	12197.41	1.12	0	-3491	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1475	17.06	1.41	12	0.09	721.00	8704.00	16200	20230330	-24.07	10748	20221115	14.44	16200	-24.07	20230330	10750	14.42	20230110	44950	-72.64	20221102	10750	14.42	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
47	20231024	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-260	5	-2.11	105938800	8693	30.14	12230	12540	12000	16040	8640	12340	12186.68	1.12	0	-2217	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1448	16.75	1.39	12	0.07	721.00	8704.00	16200	20230330	-25.43	10748	20221115	12.39	16200	-25.43	20230330	10750	12.37	20230110	44950	-73.13	20221102	10750	12.37	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
48	20231024	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-10	5	-0.08	51758970	4223	14.64	12230	12540	12180	16040	8640	12340	12256.45	1.12	0	-734	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1478	17.10	1.42	12	0.04	721.00	8704.00	16200	20230330	-23.89	10748	20221115	14.72	16200	-23.89	20230330	10750	14.70	20230110	44950	-72.57	20221102	10750	14.70	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
49	20231024	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	90	2	0.73	4027840	326	1.13	12230	12430	12230	16040	8640	12340	12355.34	1.12	0	-19	13046	12692	12476	12122	11906	12585	12015	60	3700	500	8630	10	1	11988108	1490	17.24	1.43	12	0.00	721.00	8704.00	16200	20230330	-23.27	10748	20221115	15.65	16200	-23.27	20230330	10750	15.63	20230110	44950	-72.35	20221102	10750	15.63	20230110	1.42	N	405100	500	59 억		134503	N	N	0	N	00	N
50	20231023	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-210	5	-1.67	364153090	28845	42.99	12400	12830	12260	16310	8790	12550	12624.57	1.16	0	-4733	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1479	17.12	1.42	12	0.24	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
51	20231023	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-200	5	-1.59	358633540	28397	42.33	12400	12830	12330	16310	8790	12550	12629.28	1.16	0	-4640	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1481	17.13	1.42	12	0.24	721.00	8704.00	16200	20230330	-23.77	10748	20221115	14.91	16200	-23.77	20230330	10750	14.88	20230110	44950	-72.53	20221102	10750	14.88	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
52	20231023	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-10	5	-0.08	339296390	26843	40.01	12400	12830	12400	16310	8790	12550	12640.03	1.16	0	-3283	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1503	17.39	1.44	12	0.22	721.00	8704.00	16200	20230330	-22.59	10748	20221115	16.67	16200	-22.59	20230330	10750	16.65	20230110	44950	-72.10	20221102	10750	16.65	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
53	20231023	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	60	2	0.48	323504100	25590	38.14	12400	12830	12400	16310	8790	12550	12641.82	1.16	0	-2314	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1512	17.49	1.45	12	0.21	721.00	8704.00	16200	20230330	-22.16	10748	20221115	17.32	16200	-22.16	20230330	10750	17.30	20230110	44950	-71.95	20221102	10750	17.30	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
54	20231023	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	70	2	0.56	274802530	21712	32.36	12400	12830	12400	16310	8790	12550	12656.71	1.16	0	484	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1513	17.50	1.45	12	0.18	721.00	8704.00	16200	20230330	-22.10	10748	20221115	17.42	16200	-22.10	20230330	10750	17.40	20230110	44950	-71.92	20221102	10750	17.40	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
55	20231023	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	140	2	1.12	249342380	19700	29.36	12400	12830	12400	16310	8790	12550	12656.97	1.16	0	1994	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1521	17.60	1.46	12	0.16	721.00	8704.00	16200	20230330	-21.67	10748	20221115	18.07	16200	-21.67	20230330	10750	18.05	20230110	44950	-71.77	20221102	10750	18.05	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
56	20231023	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	100	2	0.80	200577980	15851	23.63	12400	12830	12400	16310	8790	12550	12653.96	1.16	0	2018	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1516	17.55	1.45	12	0.13	721.00	8704.00	16200	20230330	-21.91	10748	20221115	17.70	16200	-21.91	20230330	10750	17.67	20230110	44950	-71.86	20221102	10750	17.67	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
57	20231023	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	50	2	0.40	13548450	1085	1.62	12400	12600	12400	16310	8790	12550	12487.05	1.16	0	-165	13350	12950	12320	11920	11290	13150	12120	60	3760	500	8780	10	1	11988108	1511	17.48	1.45	12	0.01	721.00	8704.00	16200	20230330	-22.22	10748	20221115	17.23	16200	-22.22	20230330	10750	17.21	20230110	44950	-71.97	20221102	10750	17.21	20230110	1.56	N	405100	500	59 억		138743	N	N	0	N	00	N
58	20231020	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	700	2	5.91	819529960	67090	39.53	12000	12720	11690	15400	8300	11850	12215.38	1.06	0	12300	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1505	17.41	1.44	12	0.56	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
59	20231020	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	730	2	6.16	770987930	63216	37.25	12000	12720	11690	15400	8300	11850	12196.09	1.06	0	11688	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1508	17.45	1.45	12	0.53	721.00	8704.00	16200	20230330	-22.35	10748	20221115	17.05	16200	-22.35	20230330	10750	17.02	20230110	44950	-72.01	20221102	10750	17.02	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
60	20231020	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	820	2	6.92	627075800	51861	30.56	12000	12670	11690	15400	8300	11850	12091.47	1.06	0	9420	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1519	17.57	1.46	12	0.43	721.00	8704.00	16200	20230330	-21.79	10748	20221115	17.88	16200	-21.79	20230330	10750	17.86	20230110	44950	-71.81	20221102	10750	17.86	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
61	20231020	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	490	2	4.14	508438650	42431	25.00	12000	12480	11690	15400	8300	11850	11982.72	1.06	0	3703	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1479	17.12	1.42	12	0.35	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
62	20231020	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	500	2	4.22	373722920	31532	18.58	12000	12350	11690	15400	8300	11850	11852.18	1.06	0	-786	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1481	17.13	1.42	12	0.26	721.00	8704.00	16200	20230330	-23.77	10748	20221115	14.91	16200	-23.77	20230330	10750	14.88	20230110	44950	-72.53	20221102	10750	14.88	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
63	20231020	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-70	5	-0.59	263819690	22433	13.22	12000	12000	11690	15400	8300	11850	11760.34	1.06	0	-4835	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1412	16.34	1.35	12	0.19	721.00	8704.00	16200	20230330	-27.28	10748	20221115	9.60	16200	-27.28	20230330	10750	9.58	20230110	44950	-73.79	20221102	10750	9.58	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
64	20231020	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	-160	5	-1.35	178354180	15142	8.92	12000	12000	11690	15400	8300	11850	11778.77	1.06	0	-2843	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1401	16.21	1.34	12	0.13	721.00	8704.00	16200	20230330	-27.84	10748	20221115	8.76	16200	-27.84	20230330	10750	8.74	20230110	44950	-73.99	20221102	10750	8.74	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
65	20231020	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-70	5	-0.59	52372470	4443	2.62	12000	12000	11750	15400	8300	11850	11787.64	1.06	0	-2665	12163	12006	11783	11626	11403	11895	11515	60	3550	500	8290	10	1	11988108	1412	16.34	1.35	12	0.04	721.00	8704.00	16200	20230330	-27.28	10748	20221115	9.60	16200	-27.28	20230330	10750	9.58	20230110	44950	-73.79	20221102	10750	9.58	20230110	1.54	N	405100	500	59 억		126653	N	N	0	N	00	N
66	20231019	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	-100	5	-0.84	725981380	62049	295.63	11940	11940	11560	15530	8370	11950	11700.13	1.08	0	-2747	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1421	16.44	1.36	12	0.52	721.00	8704.00	16200	20230330	-26.85	10748	20221115	10.25	16200	-26.85	20230330	10750	10.23	20230110	44950	-73.64	20221102	10750	10.23	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
67	20231019	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11590	-360	5	-3.01	573212260	48993	233.42	11940	11940	11560	15530	8370	11950	11699.88	1.08	0	-3651	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1389	16.07	1.33	12	0.41	721.00	8704.00	16200	20230330	-28.46	10748	20221115	7.83	16200	-28.46	20230330	10750	7.81	20230110	44950	-74.22	20221102	10750	7.81	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
68	20231019	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	-260	5	-2.18	408889920	34862	166.10	11940	11940	11560	15530	8370	11950	11728.81	1.08	0	-3608	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1401	16.21	1.34	12	0.29	721.00	8704.00	16200	20230330	-27.84	10748	20221115	8.76	16200	-27.84	20230330	10750	8.74	20230110	44950	-73.99	20221102	10750	8.74	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
69	20231019	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-160	5	-1.34	326693950	27851	132.69	11940	11940	11560	15530	8370	11950	11730.06	1.08	0	-1070	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1413	16.35	1.35	12	0.23	721.00	8704.00	16200	20230330	-27.22	10748	20221115	9.69	16200	-27.22	20230330	10750	9.67	20230110	44950	-73.77	20221102	10750	9.67	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
70	20231019	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-170	5	-1.42	265915500	22684	108.08	11940	11940	11560	15530	8370	11950	11722.60	1.08	0	-1472	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1412	16.34	1.35	12	0.19	721.00	8704.00	16200	20230330	-27.28	10748	20221115	9.60	16200	-27.28	20230330	10750	9.58	20230110	44950	-73.79	20221102	10750	9.58	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
71	20231019	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-250	5	-2.09	220105900	18777	89.46	11940	11940	11560	15530	8370	11950	11722.10	1.08	0	792	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1403	16.23	1.34	12	0.16	721.00	8704.00	16200	20230330	-27.78	10748	20221115	8.86	16200	-27.78	20230330	10750	8.84	20230110	44950	-73.97	20221102	10750	8.84	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
72	20231019	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	-70	5	-0.59	60865010	5163	24.60	11940	11940	11700	15530	8370	11950	11788.69	1.08	0	-2377	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1424	16.48	1.36	12	0.04	721.00	8704.00	16200	20230330	-26.67	10748	20221115	10.53	16200	-26.67	20230330	10750	10.51	20230110	44950	-73.57	20221102	10750	10.51	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
73	20231019	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-250	5	-2.09	29686080	2526	12.03	11940	11940	11700	15530	8370	11950	11752.21	1.08	0	-1374	12376	12162	11996	11782	11616	12080	11700	60	3580	500	8360	10	1	11988108	1403	16.23	1.34	12	0.02	721.00	8704.00	16200	20230330	-27.78	10748	20221115	8.86	16200	-27.78	20230330	10750	8.84	20230110	44950	-73.97	20221102	10750	8.84	20230110	1.52	N	405100	500	59 억		129396	N	N	0	N	00	N
74	20231018	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-170	5	-1.40	251602050	20989	115.50	12130	12210	11830	15750	8490	12120	11987.33	1.09	0	-1187	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1433	16.57	1.37	12	0.18	721.00	8704.00	16200	20230330	-26.23	10748	20221115	11.18	16200	-26.23	20230330	10750	11.16	20230110	44950	-73.41	20221102	10750	11.16	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
75	20231018	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-10	5	-0.08	238080520	19858	109.28	12130	12210	11830	15750	8490	12120	11989.15	1.09	0	-1173	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1452	16.80	1.39	12	0.17	721.00	8704.00	16200	20230330	-25.25	10748	20221115	12.67	16200	-25.25	20230330	10750	12.65	20230110	44950	-73.06	20221102	10750	12.65	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
76	20231018	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-170	5	-1.40	224970560	18764	103.26	12130	12210	11830	15750	8490	12120	11989.48	1.09	0	-779	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1433	16.57	1.37	12	0.16	721.00	8704.00	16200	20230330	-26.23	10748	20221115	11.18	16200	-26.23	20230330	10750	11.16	20230110	44950	-73.41	20221102	10750	11.16	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
77	20231018	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-200	5	-1.65	168957080	14063	77.39	12130	12210	11900	15750	8490	12120	12014.30	1.09	0	351	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1429	16.53	1.37	12	0.12	721.00	8704.00	16200	20230330	-26.42	10748	20221115	10.90	16200	-26.42	20230330	10750	10.88	20230110	44950	-73.48	20221102	10750	10.88	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
78	20231018	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-90	5	-0.74	135675220	11276	62.05	12130	12210	11900	15750	8490	12120	12032.21	1.09	0	1440	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1442	16.69	1.38	12	0.09	721.00	8704.00	16200	20230330	-25.74	10748	20221115	11.93	16200	-25.74	20230330	10750	11.91	20230110	44950	-73.24	20221102	10750	11.91	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
79	20231018	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-90	5	-0.74	127386360	10586	58.25	12130	12210	11900	15750	8490	12120	12033.47	1.09	0	1577	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1442	16.69	1.38	12	0.09	721.00	8704.00	16200	20230330	-25.74	10748	20221115	11.93	16200	-25.74	20230330	10750	11.91	20230110	44950	-73.24	20221102	10750	11.91	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
80	20231018	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-60	5	-0.50	40788370	3366	18.52	12130	12210	12050	15750	8490	12120	12117.76	1.09	0	-501	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1446	16.73	1.39	12	0.03	721.00	8704.00	16200	20230330	-25.56	10748	20221115	12.21	16200	-25.56	20230330	10750	12.19	20230110	44950	-73.17	20221102	10750	12.19	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
81	20231018	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	10	2	0.08	3372140	278	1.53	12130	12130	12130	15750	8490	12120	12130.00	1.09	0	-233	12540	12330	12180	11970	11820	12435	12075	60	3630	500	8480	10	1	11988108	1454	16.82	1.39	12	0.00	721.00	8704.00	16200	20230330	-25.12	10748	20221115	12.86	16200	-25.12	20230330	10750	12.84	20230110	44950	-73.01	20221102	10750	12.84	20230110	1.61	N	405100	500	59 억		130830	N	N	0	N	00	N
82	20231017	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	90	2	0.75	220647250	18172	25.34	12050	12390	12030	15630	8430	12030	12142.16	1.13	0	-5209	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1453	16.81	1.39	12	0.15	721.00	8704.00	16200	20230330	-25.19	10748	20221115	12.77	16200	-25.19	20230330	10750	12.74	20230110	44950	-73.04	20221102	10750	12.74	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
83	20231017	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	130	2	1.08	201127010	16562	23.10	12050	12390	12030	15630	8430	12030	12143.88	1.13	0	-5033	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1458	16.87	1.40	12	0.14	721.00	8704.00	16200	20230330	-24.94	10748	20221115	13.14	16200	-24.94	20230330	10750	13.12	20230110	44950	-72.95	20221102	10750	13.12	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
84	20231017	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	110	2	0.91	187093780	15406	21.48	12050	12390	12030	15630	8430	12030	12144.22	1.13	0	-4812	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1455	16.84	1.39	12	0.13	721.00	8704.00	16200	20230330	-25.06	10748	20221115	12.95	16200	-25.06	20230330	10750	12.93	20230110	44950	-72.99	20221102	10750	12.93	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
85	20231017	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	70	2	0.58	180249220	14842	20.70	12050	12390	12030	15630	8430	12030	12144.54	1.13	0	-4854	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1451	16.78	1.39	12	0.12	721.00	8704.00	16200	20230330	-25.31	10748	20221115	12.58	16200	-25.31	20230330	10750	12.56	20230110	44950	-73.08	20221102	10750	12.56	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
86	20231017	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	250	2	2.08	150906950	12419	17.32	12050	12390	12050	15630	8430	12030	12151.30	1.13	0	-4969	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1472	17.03	1.41	12	0.10	721.00	8704.00	16200	20230330	-24.20	10748	20221115	14.25	16200	-24.20	20230330	10750	14.23	20230110	44950	-72.68	20221102	10750	14.23	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
87	20231017	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	80	2	0.67	139546890	11486	16.02	12050	12390	12050	15630	8430	12030	12149.30	1.13	0	-4435	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1452	16.80	1.39	12	0.10	721.00	8704.00	16200	20230330	-25.25	10748	20221115	12.67	16200	-25.25	20230330	10750	12.65	20230110	44950	-73.06	20221102	10750	12.65	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
88	20231017	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	90	2	0.75	103007690	8467	11.81	12050	12390	12050	15630	8430	12030	12165.78	1.13	0	-3263	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1453	16.81	1.39	12	0.07	721.00	8704.00	16200	20230330	-25.19	10748	20221115	12.77	16200	-25.19	20230330	10750	12.74	20230110	44950	-73.04	20221102	10750	12.74	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
89	20231017	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	220	2	1.83	34294850	2810	3.92	12050	12390	12050	15630	8430	12030	12204.57	1.13	0	-1586	13150	12590	12220	11660	11290	12405	11475	60	3600	500	8420	10	1	11988108	1469	16.99	1.41	12	0.02	721.00	8704.00	16200	20230330	-24.38	10748	20221115	13.97	16200	-24.38	20230330	10750	13.95	20230110	44950	-72.75	20221102	10750	13.95	20230110	1.61	N	405100	500	59 억		136025	N	N	0	N	00	N
90	20231016	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-770	5	-6.02	875297420	71679	527.40	12730	12780	11850	16640	8960	12800	12211.35	1.13	0	801	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1442	16.69	1.38	12	0.60	721.00	8704.00	16200	20230330	-25.74	10748	20221115	11.93	16200	-25.74	20230330	10750	11.91	20230110	44950	-73.24	20221102	10750	11.91	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
91	20231016	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-750	5	-5.86	841436010	68865	506.70	12730	12780	11850	16640	8960	12800	12218.63	1.13	0	1024	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1445	16.71	1.38	12	0.57	721.00	8704.00	16200	20230330	-25.62	10748	20221115	12.11	16200	-25.62	20230330	10750	12.09	20230110	44950	-73.19	20221102	10750	12.09	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
92	20231016	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-810	5	-6.33	836262540	68437	503.55	12730	12780	11850	16640	8960	12800	12219.45	1.13	0	1212	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1437	16.63	1.38	12	0.57	721.00	8704.00	16200	20230330	-25.99	10748	20221115	11.56	16200	-25.99	20230330	10750	11.53	20230110	44950	-73.33	20221102	10750	11.53	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
93	20231016	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-730	5	-5.70	695647080	56700	417.19	12730	12780	12030	16640	8960	12800	12268.91	1.13	0	1900	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1447	16.74	1.39	12	0.47	721.00	8704.00	16200	20230330	-25.49	10748	20221115	12.30	16200	-25.49	20230330	10750	12.28	20230110	44950	-73.15	20221102	10750	12.28	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
94	20231016	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-710	5	-5.55	621939800	50597	372.28	12730	12780	12090	16640	8960	12800	12292.03	1.13	0	2762	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1449	16.77	1.39	12	0.42	721.00	8704.00	16200	20230330	-25.37	10748	20221115	12.49	16200	-25.37	20230330	10750	12.47	20230110	44950	-73.10	20221102	10750	12.47	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
95	20231016	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-470	5	-3.67	487955910	39555	291.04	12730	12780	12140	16640	8960	12800	12336.14	1.13	0	3011	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1478	17.10	1.42	12	0.33	721.00	8704.00	16200	20230330	-23.89	10748	20221115	14.72	16200	-23.89	20230330	10750	14.70	20230110	44950	-72.57	20221102	10750	14.70	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
96	20231016	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	-430	5	-3.36	180769600	14458	106.38	12730	12780	12310	16640	8960	12800	12503.08	1.13	0	-2697	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1483	17.16	1.42	12	0.12	721.00	8704.00	16200	20230330	-23.64	10748	20221115	15.09	16200	-23.64	20230330	10750	15.07	20230110	44950	-72.48	20221102	10750	15.07	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
97	20231016	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-250	5	-1.95	22896130	1805	13.28	12730	12780	12530	16640	8960	12800	12684.84	1.13	0	-1130	13146	12972	12886	12712	12626	12930	12670	60	3840	500	8960	10	1	11988108	1505	17.41	1.44	12	0.02	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.60	N	405100	500	59 억		135744	N	N	0	N	00	N
98	20231012	161054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13050	-40	5	-0.31	93971780	7136	28.11	13100	13310	13050	17010	9170	13090	13168.71	1.18	0	-1243	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1564	18.10	1.50	12	0.06	721.00	8704.00	16200	20230330	-19.44	10748	20221115	21.42	16200	-19.44	20230330	10750	21.40	20230110	44950	-70.97	20221102	10750	21.40	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
99	20231012	151028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13070	-20	5	-0.15	79603120	6036	23.78	13100	13310	13070	17010	9170	13090	13188.06	1.18	0	-1356	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1567	18.13	1.50	12	0.05	721.00	8704.00	16200	20230330	-19.32	10748	20221115	21.60	16200	-19.32	20230330	10750	21.58	20230110	44950	-70.92	20221102	10750	21.58	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
100	20231012	141030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13100	10	2	0.08	70637210	5351	21.08	13100	13310	13100	17010	9170	13090	13200.75	1.18	0	-1303	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1570	18.17	1.51	12	0.04	721.00	8704.00	16200	20230330	-19.14	10748	20221115	21.88	16200	-19.14	20230330	10750	21.86	20230110	44950	-70.86	20221102	10750	21.86	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
101	20231012	131030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13130	40	2	0.31	66218790	5014	19.75	13100	13310	13100	17010	9170	13090	13206.78	1.18	0	-1285	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1574	18.21	1.51	12	0.04	721.00	8704.00	16200	20230330	-18.95	10748	20221115	22.16	16200	-18.95	20230330	10750	22.14	20230110	44950	-70.79	20221102	10750	22.14	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
102	20231012	121041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13120	30	2	0.23	65562290	4964	19.55	13100	13310	13100	17010	9170	13090	13207.55	1.18	0	-1285	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1573	18.20	1.51	12	0.04	721.00	8704.00	16200	20230330	-19.01	10748	20221115	22.07	16200	-19.01	20230330	10750	22.05	20230110	44950	-70.81	20221102	10750	22.05	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
103	20231012	111039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13130	40	2	0.31	55774190	4219	16.62	13100	13310	13100	17010	9170	13090	13219.77	1.18	0	-793	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1574	18.21	1.51	12	0.04	721.00	8704.00	16200	20230330	-18.95	10748	20221115	22.16	16200	-18.95	20230330	10750	22.14	20230110	44950	-70.79	20221102	10750	22.14	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
104	20231012	101031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13170	80	2	0.61	36121330	2726	10.74	13100	13310	13100	17010	9170	13090	13250.67	1.18	0	9	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1579	18.27	1.51	12	0.02	721.00	8704.00	16200	20230330	-18.70	10748	20221115	22.53	16200	-18.70	20230330	10750	22.51	20230110	44950	-70.70	20221102	10750	22.51	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
105	20231012	091039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13310	220	2	1.68	19416600	1460	5.75	13100	13310	13100	17010	9170	13090	13299.04	1.18	0	72	13550	13320	13170	12940	12790	13435	13055	60	3920	500	9160	10	1	11988108	1596	18.46	1.53	12	0.01	721.00	8704.00	16200	20230330	-17.84	10748	20221115	23.84	16200	-17.84	20230330	10750	23.81	20230110	44950	-70.39	20221102	10750	23.81	20230110	1.53	N	405100	500	59 억		141543	N	N	0	N	00	N
106	20231011	161026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13090	50	2	0.38	334470420	25253	37.84	13040	13400	13020	16950	9130	13040	13244.88	1.15	0	3177	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1569	18.16	1.50	12	0.21	721.00	8704.00	16200	20230330	-19.20	10748	20221115	21.79	16200	-19.20	20230330	10750	21.77	20230110	44950	-70.88	20221102	10750	21.77	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
107	20231011	151032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13150	110	2	0.84	313069310	23619	35.40	13040	13400	13020	16950	9130	13040	13254.98	1.15	0	3300	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1576	18.24	1.51	12	0.20	721.00	8704.00	16200	20230330	-18.83	10748	20221115	22.35	16200	-18.83	20230330	10750	22.33	20230110	44950	-70.75	20221102	10750	22.33	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
108	20231011	141035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13200	160	2	1.23	288144420	21726	32.56	13040	13400	13020	16950	9130	13040	13262.65	1.15	0	3014	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1582	18.31	1.52	12	0.18	721.00	8704.00	16200	20230330	-18.52	10748	20221115	22.81	16200	-18.52	20230330	10750	22.79	20230110	44950	-70.63	20221102	10750	22.79	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
109	20231011	131024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	260	2	1.99	237734790	17925	26.86	13040	13400	13020	16950	9130	13040	13262.75	1.15	0	2837	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1594	18.45	1.53	12	0.15	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
110	20231011	121043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13220	180	2	1.38	211768260	15964	23.92	13040	13400	13020	16950	9130	13040	13265.36	1.15	0	1268	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1585	18.34	1.52	12	0.13	721.00	8704.00	16200	20230330	-18.40	10748	20221115	23.00	16200	-18.40	20230330	10750	22.98	20230110	44950	-70.59	20221102	10750	22.98	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
111	20231011	111036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	230	2	1.76	168777940	12715	19.05	13040	13400	13020	16950	9130	13040	13273.92	1.15	0	-133	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1591	18.40	1.52	12	0.11	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
112	20231011	101029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13390	350	2	2.68	159050510	11984	17.96	13040	13400	13020	16950	9130	13040	13271.91	1.15	0	-34	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1605	18.57	1.54	12	0.10	721.00	8704.00	16200	20230330	-17.35	10748	20221115	24.58	16200	-17.35	20230330	10750	24.56	20230110	44950	-70.21	20221102	10750	24.56	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
113	20231011	091032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13020	-20	5	-0.15	12579650	964	1.44	13040	13080	13020	16950	9130	13040	13049.43	1.15	0	-234	13840	13440	13190	12790	12540	13315	12665	60	3910	500	9120	10	1	11988108	1561	18.06	1.50	12	0.01	721.00	8704.00	16200	20230330	-19.63	10748	20221115	21.14	16200	-19.63	20230330	10750	21.12	20230110	44950	-71.03	20221102	10750	21.12	20230110	1.59	N	405100	500	59 억		137733	N	N	0	N	00	N
114	20231010	161637	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13040	-540	5	-3.98	484443050	36729	61.91	13580	13590	12940	17650	9510	13580	13189.66	1.31	0	-19049	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1563	18.09	1.50	12	0.31	721.00	8704.00	16200	20230330	-19.51	10748	20221115	21.32	16200	-19.51	20230330	10750	21.30	20230110	44950	-70.99	20221102	10750	21.30	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
115	20231010	151018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	-580	5	-4.27	470959810	35695	60.16	13580	13590	12940	17650	9510	13580	13194.00	1.31	0	-18422	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1558	18.03	1.49	12	0.30	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	44950	-71.08	20221102	10750	20.93	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
116	20231010	141024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13060	-520	5	-3.83	341921310	25766	43.43	13580	13590	13010	17650	9510	13580	13270.25	1.31	0	-10349	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1566	18.11	1.50	12	0.21	721.00	8704.00	16200	20230330	-19.38	10748	20221115	21.51	16200	-19.38	20230330	10750	21.49	20230110	44950	-70.95	20221102	10750	21.49	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
117	20231010	131018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13030	-550	5	-4.05	289231660	21729	36.62	13580	13590	13010	17650	9510	13580	13310.86	1.31	0	-8406	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1562	18.07	1.50	12	0.18	721.00	8704.00	16200	20230330	-19.57	10748	20221115	21.23	16200	-19.57	20230330	10750	21.21	20230110	44950	-71.01	20221102	10750	21.21	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
118	20231010	121014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13240	-340	5	-2.50	242702050	18181	30.64	13580	13590	13180	17650	9510	13580	13349.21	1.31	0	-5992	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1587	18.36	1.52	12	0.15	721.00	8704.00	16200	20230330	-18.27	10748	20221115	23.19	16200	-18.27	20230330	10750	23.16	20230110	44950	-70.55	20221102	10750	23.16	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
119	20231010	110956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13330	-250	5	-1.84	193429990	14460	24.37	13580	13590	13260	17650	9510	13580	13376.90	1.31	0	-2669	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1598	18.49	1.53	12	0.12	721.00	8704.00	16200	20230330	-17.72	10748	20221115	24.02	16200	-17.72	20230330	10750	24.00	20230110	44950	-70.34	20221102	10750	24.00	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
120	20231010	101007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13350	-230	5	-1.69	114678360	8547	14.41	13580	13590	13350	17650	9510	13580	13417.38	1.31	0	-1169	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1600	18.52	1.53	12	0.07	721.00	8704.00	16200	20230330	-17.59	10748	20221115	24.21	16200	-17.59	20230330	10750	24.19	20230110	44950	-70.30	20221102	10750	24.19	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
121	20231010	091000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13440	-140	5	-1.03	20493630	1518	2.56	13580	13590	13440	17650	9510	13580	13500.42	1.31	0	-20	14153	13866	13363	13076	12573	14010	13220	60	4070	500	9500	10	1	11988108	1611	18.64	1.54	12	0.01	721.00	8704.00	16200	20230330	-17.04	10748	20221115	25.05	16200	-17.04	20230330	10750	25.02	20230110	44950	-70.10	20221102	10750	25.02	20230110	1.62	N	405100	500	59 억		156908	N	N	0	N	00	N
122	20231006	161009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13580	550	2	4.22	798737190	59323	219.92	12860	13650	12860	16930	9130	13030	13464.21	1.16	0	16384	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1628	18.83	1.56	12	0.49	721.00	8704.00	16200	20230330	-16.17	10748	20221115	26.35	16200	-16.17	20230330	10750	26.33	20230110	44950	-69.79	20221102	10750	26.33	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N
123	20231006	150954	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13610	580	2	4.45	738236270	54874	203.43	12860	13650	12860	16930	9130	13030	13453.30	1.16	0	16485	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1632	18.88	1.56	12	0.46	721.00	8704.00	16200	20230330	-15.99	10748	20221115	26.63	16200	-15.99	20230330	10750	26.60	20230110	44950	-69.72	20221102	10750	26.60	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N
124	20231006	140956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13430	400	2	3.07	606923690	45130	167.30	12860	13650	12860	16930	9130	13030	13448.34	1.16	0	14586	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1610	18.63	1.54	12	0.38	721.00	8704.00	16200	20230330	-17.10	10748	20221115	24.95	16200	-17.10	20230330	10750	24.93	20230110	44950	-70.12	20221102	10750	24.93	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N
125	20231006	130944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13470	440	2	3.38	556278250	41354	153.30	12860	13650	12860	16930	9130	13030	13451.62	1.16	0	14527	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1615	18.68	1.55	12	0.34	721.00	8704.00	16200	20230330	-16.85	10748	20221115	25.33	16200	-16.85	20230330	10750	25.30	20230110	44950	-70.03	20221102	10750	25.30	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N
126	20231006	120945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13540	510	2	3.91	425293020	31694	117.49	12860	13570	12860	16930	9130	13030	13418.72	1.16	0	10806	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1623	18.78	1.56	12	0.26	721.00	8704.00	16200	20230330	-16.42	10748	20221115	25.98	16200	-16.42	20230330	10750	25.95	20230110	44950	-69.88	20221102	10750	25.95	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N
127	20231006	110935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13440	410	2	3.15	358237380	26735	99.11	12860	13570	12860	16930	9130	13030	13399.57	1.16	0	10030	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1611	18.64	1.54	12	0.22	721.00	8704.00	16200	20230330	-17.04	10748	20221115	25.05	16200	-17.04	20230330	10750	25.02	20230110	44950	-70.10	20221102	10750	25.02	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N
128	20231006	100944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	380	2	2.92	121572050	9145	33.90	12860	13410	12860	16930	9130	13030	13293.83	1.16	0	2139	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1608	18.60	1.54	12	0.08	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N
129	20231006	090935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13240	210	2	1.61	13371230	1013	3.76	12860	13240	12860	16930	9130	13030	13199.63	1.16	0	-539	13476	13252	13026	12802	12576	13365	12915	60	3900	500	9120	10	1	11988108	1587	18.36	1.52	12	0.01	721.00	8704.00	16200	20230330	-18.27	10748	20221115	23.19	16200	-18.27	20230330	10750	23.16	20230110	44950	-70.55	20221102	10750	23.16	20230110	1.64	N	405100	500	59 억		138555	N	N	0	N	00	N