KissMeData/130580/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	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-50	5	-0.84	65106200	11025	348.23	5970	6020	5850	7740	4180	5960	5905.32	45.54	0	-35	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	910	6.65	1.08	12	0.07	889.00	5448.00	8790	20230410	-32.76	5830	20231027	1.37	8790	-32.76	20230410	5830	1.37	20231027	8790	-32.76	20230410	5830	1.37	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
3	20231031	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-110	5	-1.85	64403330	10906	344.47	5970	6020	5850	7740	4180	5960	5905.31	45.54	0	-34	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	901	6.58	1.07	12	0.07	889.00	5448.00	8790	20230410	-33.45	5830	20231027	0.34	8790	-33.45	20230410	5830	0.34	20231027	8790	-33.45	20230410	5830	0.34	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
4	20231031	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-50	5	-0.84	50336940	8515	268.95	5970	6020	5900	7740	4180	5960	5911.56	45.54	0	12	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	910	6.65	1.08	12	0.06	889.00	5448.00	8790	20230410	-32.76	5830	20231027	1.37	8790	-32.76	20230410	5830	1.37	20231027	8790	-32.76	20230410	5830	1.37	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
5	20231031	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-60	5	-1.01	41753100	7061	223.03	5970	6020	5900	7740	4180	5960	5913.20	45.54	0	12	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	909	6.64	1.08	12	0.05	889.00	5448.00	8790	20230410	-32.88	5830	20231027	1.20	8790	-32.88	20230410	5830	1.20	20231027	8790	-32.88	20230410	5830	1.20	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
6	20231031	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-50	5	-0.84	22795730	3848	121.54	5970	6020	5900	7740	4180	5960	5924.05	45.54	0	11	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	910	6.65	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.76	5830	20231027	1.37	8790	-32.76	20230410	5830	1.37	20231027	8790	-32.76	20230410	5830	1.37	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
7	20231031	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-50	5	-0.84	15091510	2543	80.32	5970	6020	5900	7740	4180	5960	5934.53	45.54	0	11	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	910	6.65	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.76	5830	20231027	1.37	8790	-32.76	20230410	5830	1.37	20231027	8790	-32.76	20230410	5830	1.37	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
8	20231031	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-50	5	-0.84	14328960	2414	76.25	5970	6020	5900	7740	4180	5960	5935.77	45.54	0	11	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	910	6.65	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.76	5830	20231027	1.37	8790	-32.76	20230410	5830	1.37	20231027	8790	-32.76	20230410	5830	1.37	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
9	20231031	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	20	2	0.34	6912200	1161	36.67	5970	5980	5910	7740	4180	5960	5953.66	45.54	0	1	6033	5996	5943	5906	5853	5970	5880	77	1780	500	4290	10	1	15400000	921	6.73	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.97	5830	20231027	2.57	8790	-31.97	20230410	5830	2.57	20231027	8790	-31.97	20230410	5830	2.57	20231027	0.11	N	130580	500	77 억		7012738	N	N	0	N	00	N
10	20231030	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	70	2	1.19	18745460	3166	51.09	5970	5980	5890	7650	4130	5890	5920.74	45.54	0	65	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	918	6.70	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.20	5830	20231027	2.23	8790	-32.20	20230410	5830	2.23	20231027	8790	-32.20	20230410	5830	2.23	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
11	20231030	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	30	2	0.51	12744380	2151	34.71	5970	5980	5890	7650	4130	5890	5924.86	45.54	0	65	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	912	6.66	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.65	5830	20231027	1.54	8790	-32.65	20230410	5830	1.54	20231027	8790	-32.65	20230410	5830	1.54	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
12	20231030	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	70	2	1.19	6640060	1120	18.07	5970	5980	5890	7650	4130	5890	5928.62	45.54	0	67	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	918	6.70	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.20	5830	20231027	2.23	8790	-32.20	20230410	5830	2.23	20231027	8790	-32.20	20230410	5830	2.23	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
13	20231030	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	5904610	996	16.07	5970	5970	5890	7650	4130	5890	5928.32	45.54	0	54	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	915	6.68	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	8790	-32.42	20230410	5830	1.89	20231027	8790	-32.42	20230410	5830	1.89	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
14	20231030	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	5863030	989	15.96	5970	5970	5890	7650	4130	5890	5928.24	45.54	0	54	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	915	6.68	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	8790	-32.42	20230410	5830	1.89	20231027	8790	-32.42	20230410	5830	1.89	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
15	20231030	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	40	2	0.68	2117570	358	5.78	5970	5970	5890	7650	4130	5890	5915.00	45.54	0	54	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	913	6.67	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.54	5830	20231027	1.72	8790	-32.54	20230410	5830	1.72	20231027	8790	-32.54	20230410	5830	1.72	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
16	20231030	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	864280	146	2.36	5970	5970	5890	7650	4130	5890	5919.73	45.54	0	38	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	915	6.68	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	8790	-32.42	20230410	5830	1.89	20231027	8790	-32.42	20230410	5830	1.89	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
17	20231030	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	60	2	1.02	250460	42	0.68	5970	5970	5950	7650	4130	5890	5963.33	45.54	0	0	6130	6010	5920	5800	5710	6070	5860	77	1760	500	4240	10	1	15400000	916	6.69	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.31	5830	20231027	2.06	8790	-32.31	20230410	5830	2.06	20231027	8790	-32.31	20230410	5830	2.06	20231027	0.11	N	130580	500	77 억		7013117	N	N	0	N	00	N
18	20231027	160737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5890	0	3	0.00	36654330	6195	60.51	5830	6040	5830	7650	4130	5890	5916.76	45.54	0	-290	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	907	6.63	1.08	12	0.04	889.00	5448.00	8790	20230410	-32.99	5830	20231027	1.03	8790	-32.99	20230410	5830	1.03	20231027	8790	-32.99	20230410	5830	1.03	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
19	20231027	150810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5880	-10	5	-0.17	34190480	5775	56.41	5830	6040	5830	7650	4130	5890	5920.43	45.54	0	-182	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	906	6.61	1.08	12	0.04	889.00	5448.00	8790	20230410	-33.11	5830	20231027	0.86	8790	-33.11	20230410	5830	0.86	20231027	8790	-33.11	20230410	5830	0.86	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
20	20231027	140808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6000	110	2	1.87	29666690	5007	48.91	5830	6040	5830	7650	4130	5890	5925.04	45.54	0	-10	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	924	6.75	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
21	20231027	130759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5990	100	2	1.70	28604680	4830	47.18	5830	6000	5830	7650	4130	5890	5922.29	45.54	0	-8	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	922	6.74	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
22	20231027	120812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5940	50	2	0.85	16608780	2816	27.51	5830	5990	5830	7650	4130	5890	5898.00	45.54	0	1514	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	915	6.68	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	8790	-32.42	20230410	5830	1.89	20231027	8790	-32.42	20230410	5830	1.89	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
23	20231027	110817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5950	60	2	1.02	15734150	2669	26.07	5830	5990	5830	7650	4130	5890	5895.15	45.54	0	1514	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	916	6.69	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.31	5830	20231027	2.06	8790	-32.31	20230410	5830	2.06	20231027	8790	-32.31	20230410	5830	2.06	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
24	20231027	100807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5970	80	2	1.36	2774400	473	4.62	5830	5990	5830	7650	4130	5890	5865.54	45.54	0	-6	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	919	6.72	1.10	12	0.00	889.00	5448.00	8790	20230410	-32.08	5830	20231027	2.40	8790	-32.08	20230410	5830	2.40	20231027	8790	-32.08	20230410	5830	2.40	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
25	20231027	090804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5960	70	2	1.19	1746040	299	2.92	5830	5990	5830	7650	4130	5890	5839.60	45.54	0	0	6156	6022	5946	5812	5736	5985	5775	77	1760	500	4240	10	1	15400000	918	6.70	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.20	5830	20231027	2.23	8790	-32.20	20230410	5830	2.23	20231027	8790	-32.20	20230410	5830	2.23	20231027	0.11	N	130580	500	77 억		7013109	N	N	0	N	00	N
26	20231026	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-160	5	-2.64	60820940	10236	206.04	6040	6080	5870	7860	4240	6050	5941.87	45.54	0	-48	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	907	6.63	1.08	12	0.07	889.00	5448.00	8790	20230410	-32.99	5860	20231023	0.51	8790	-32.99	20230410	5860	0.51	20231023	8790	-32.99	20230410	5860	0.51	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
27	20231026	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-50	5	-0.83	58121860	9778	196.82	6040	6080	5870	7860	4240	6050	5944.15	45.54	0	-46	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	924	6.75	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.74	5860	20231023	2.39	8790	-31.74	20230410	5860	2.39	20231023	8790	-31.74	20230410	5860	2.39	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
28	20231026	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-20	5	-0.33	35639210	5968	120.13	6040	6080	5870	7860	4240	6050	5971.72	45.54	0	-46	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	929	6.78	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.40	5860	20231023	2.90	8790	-31.40	20230410	5860	2.90	20231023	8790	-31.40	20230410	5860	2.90	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
29	20231026	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-50	5	-0.83	16246400	2710	54.55	6040	6080	5990	7860	4240	6050	5994.98	45.54	0	-45	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	924	6.75	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.74	5860	20231023	2.39	8790	-31.74	20230410	5860	2.39	20231023	8790	-31.74	20230410	5860	2.39	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
30	20231026	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-30	5	-0.50	13967610	2330	46.90	6040	6080	5990	7860	4240	6050	5994.68	45.54	0	-45	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	927	6.77	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.51	5860	20231023	2.73	8790	-31.51	20230410	5860	2.73	20231023	8790	-31.51	20230410	5860	2.73	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
31	20231026	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	11137280	1858	37.40	6040	6080	5990	7860	4240	6050	5994.23	45.54	0	-44	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	926	6.76	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.63	5860	20231023	2.56	8790	-31.63	20230410	5860	2.56	20231023	8790	-31.63	20230410	5860	2.56	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
32	20231026	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-20	5	-0.33	9399200	1568	31.56	6040	6080	5990	7860	4240	6050	5994.39	45.54	0	-44	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	929	6.78	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.40	5860	20231023	2.90	8790	-31.40	20230410	5860	2.90	20231023	8790	-31.40	20230410	5860	2.90	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
33	20231026	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-10	5	-0.17	96640	16	0.32	6040	6040	6040	7860	4240	6050	6040.00	45.54	0	0	6170	6110	6040	5980	5910	6140	6010	77	1810	500	4350	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5860	20231023	3.07	8790	-31.29	20230410	5860	3.07	20231023	8790	-31.29	20230410	5860	3.07	20231023	0.11	N	130580	500	77 억		7013158	N	N	0	N	00	N
34	20231025	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	60	2	1.00	29916940	4968	82.32	5990	6100	5970	7780	4200	5990	6021.93	45.54	0	73	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	932	6.81	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.17	5860	20231023	3.24	8790	-31.17	20230410	5860	3.24	20231023	8790	-31.17	20230410	5860	3.24	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
35	20231025	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	29387780	4880	80.86	5990	6100	5970	7780	4200	5990	6022.09	45.54	0	76	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	921	6.73	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.97	5860	20231023	2.05	8790	-31.97	20230410	5860	2.05	20231023	8790	-31.97	20230410	5860	2.05	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
36	20231025	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	27795110	4614	76.45	5990	6100	5970	7780	4200	5990	6024.08	45.54	0	81	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	921	6.73	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.97	5860	20231023	2.05	8790	-31.97	20230410	5860	2.05	20231023	8790	-31.97	20230410	5860	2.05	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
37	20231025	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	26898680	4464	73.97	5990	6100	5970	7780	4200	5990	6025.69	45.54	0	81	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	922	6.74	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.85	5860	20231023	2.22	8790	-31.85	20230410	5860	2.22	20231023	8790	-31.85	20230410	5860	2.22	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
38	20231025	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-20	5	-0.33	22867820	3789	62.78	5990	6100	5970	7780	4200	5990	6035.32	45.54	0	81	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	919	6.72	1.10	12	0.02	889.00	5448.00	8790	20230410	-32.08	5860	20231023	1.88	8790	-32.08	20230410	5860	1.88	20231023	8790	-32.08	20230410	5860	1.88	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
39	20231025	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	13875790	2286	37.88	5990	6100	5970	7780	4200	5990	6069.90	45.54	0	-6	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5860	20231023	2.22	8790	-31.85	20230410	5860	2.22	20231023	8790	-31.85	20230410	5860	2.22	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
40	20231025	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	2956290	492	8.15	5990	6100	5970	7780	4200	5990	6008.72	45.54	0	3	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	924	6.75	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.74	5860	20231023	2.39	8790	-31.74	20230410	5860	2.39	20231023	8790	-31.74	20230410	5860	2.39	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
41	20231025	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	113800	19	0.31	5990	5990	5980	7780	4200	5990	5989.47	45.54	0	-1	6070	6030	5950	5910	5830	6050	5930	77	1790	500	4310	10	1	15400000	921	6.73	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.97	5860	20231023	2.05	8790	-31.97	20230410	5860	2.05	20231023	8790	-31.97	20230410	5860	2.05	20231023	0.11	N	130580	500	77 억		7013085	N	N	0	N	00	N
42	20231024	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	110	2	1.87	35762920	6034	27.75	5880	5990	5870	7640	4120	5880	5926.90	45.54	0	-61	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	922	6.74	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.85	5860	20231023	2.22	8790	-31.85	20230410	5860	2.22	20231023	8790	-31.85	20230410	5860	2.22	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
43	20231024	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	40	2	0.68	34782350	5869	26.99	5880	5990	5870	7640	4120	5880	5926.45	45.54	0	-49	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	912	6.66	1.09	12	0.04	889.00	5448.00	8790	20230410	-32.65	5860	20231023	1.02	8790	-32.65	20230410	5860	1.02	20231023	8790	-32.65	20230410	5860	1.02	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
44	20231024	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	110	2	1.87	27741510	4686	21.55	5880	5990	5870	7640	4120	5880	5920.08	45.54	0	-98	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	922	6.74	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.85	5860	20231023	2.22	8790	-31.85	20230410	5860	2.22	20231023	8790	-31.85	20230410	5860	2.22	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
45	20231024	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	0	3	0.00	26248020	4435	20.40	5880	5980	5870	7640	4120	5880	5918.38	45.54	0	-96	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	906	6.61	1.08	12	0.03	889.00	5448.00	8790	20230410	-33.11	5860	20231023	0.34	8790	-33.11	20230410	5860	0.34	20231023	8790	-33.11	20230410	5860	0.34	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
46	20231024	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	80	2	1.36	19114360	3237	14.89	5880	5960	5870	7640	4120	5880	5904.96	45.54	0	-92	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	918	6.70	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.20	5860	20231023	1.71	8790	-32.20	20230410	5860	1.71	20231023	8790	-32.20	20230410	5860	1.71	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
47	20231024	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-10	5	-0.17	17038490	2884	13.26	5880	5960	5870	7640	4120	5880	5907.94	45.54	0	-91	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	904	6.60	1.08	12	0.02	889.00	5448.00	8790	20230410	-33.22	5860	20231023	0.17	8790	-33.22	20230410	5860	0.17	20231023	8790	-33.22	20230410	5860	0.17	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
48	20231024	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	40	2	0.68	2680070	452	2.08	5880	5960	5880	7640	4120	5880	5929.36	45.54	0	-18	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	912	6.66	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.65	5860	20231023	1.02	8790	-32.65	20230410	5860	1.02	20231023	8790	-32.65	20230410	5860	1.02	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
49	20231024	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	0	3	0.00	370440	63	0.29	5880	5880	5880	7640	4120	5880	5880.00	45.54	0	0	6106	5992	5926	5812	5746	5960	5780	77	1760	500	4230	10	1	15400000	906	6.61	1.08	12	0.00	889.00	5448.00	8790	20230410	-33.11	5860	20231023	0.34	8790	-33.11	20230410	5860	0.34	20231023	8790	-33.11	20230410	5860	0.34	20231023	0.11	N	130580	500	77 억		7013146	N	N	0	N	00	N
50	20231023	160733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5880	-70	5	-1.18	128374230	21733	245.71	5950	6040	5860	7730	4170	5950	5906.88	45.54	0	70	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	906	6.61	1.08	12	0.14	889.00	5448.00	8790	20230410	-33.11	5860	20231023	0.34	8790	-33.11	20230410	5860	0.34	20231023	8790	-33.11	20230410	5860	0.34	20231023	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
51	20231023	150738	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5880	-70	5	-1.18	124810750	21127	238.86	5950	6040	5860	7730	4170	5950	5907.64	45.54	0	66	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	906	6.61	1.08	12	0.14	889.00	5448.00	8790	20230410	-33.11	5860	20231023	0.34	8790	-33.11	20230410	5860	0.34	20231023	8790	-33.11	20230410	5860	0.34	20231023	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
52	20231023	140736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5970	20	2	0.34	45255550	7619	86.14	5950	6040	5860	7730	4170	5950	5939.83	45.54	0	18	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	919	6.72	1.10	12	0.05	889.00	5448.00	8790	20230410	-32.08	5860	20231023	1.88	8790	-32.08	20230410	5860	1.88	20231023	8790	-32.08	20230410	5860	1.88	20231023	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
53	20231023	130742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5920	-30	5	-0.50	40270780	6778	76.63	5950	6040	5860	7730	4170	5950	5941.40	45.54	0	18	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	912	6.66	1.09	12	0.04	889.00	5448.00	8790	20230410	-32.65	5860	20231023	1.02	8790	-32.65	20230410	5860	1.02	20231023	8790	-32.65	20230410	5860	1.02	20231023	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
54	20231023	120734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5920	-30	5	-0.50	35497220	5974	67.54	5950	6040	5860	7730	4170	5950	5941.95	45.54	0	20	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	912	6.66	1.09	12	0.04	889.00	5448.00	8790	20230410	-32.65	5860	20231023	1.02	8790	-32.65	20230410	5860	1.02	20231023	8790	-32.65	20230410	5860	1.02	20231023	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
55	20231023	110732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5910	-40	5	-0.67	30403710	5112	57.80	5950	6040	5860	7730	4170	5950	5947.52	45.54	0	22	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	910	6.65	1.08	12	0.03	889.00	5448.00	8790	20230410	-32.76	5860	20231023	0.85	8790	-32.76	20230410	5860	0.85	20231023	8790	-32.76	20230410	5860	0.85	20231023	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
56	20231023	100725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5910	-40	5	-0.67	20787390	3506	39.64	5950	6040	5860	7730	4170	5950	5929.09	45.54	0	0	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	910	6.65	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.76	5860	20231023	0.85	8790	-32.76	20230410	5860	0.85	20231023	8790	-32.76	20230410	5860	0.85	20231023	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
57	20231023	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	90	2	1.51	3128000	524	5.92	5950	6040	5930	7730	4170	5950	5969.47	45.54	0	-2	6030	5990	5950	5910	5870	5970	5890	77	1780	500	4280	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.11	N	130580	500	77 억		7013076	N	N	0	N	00	N
58	20231020	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-60	5	-1.00	52701410	8845	106.63	5960	5990	5910	7810	4210	6010	5958.33	45.54	0	-184	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	916	6.69	1.09	12	0.06	889.00	5448.00	8790	20230410	-32.31	5880	20230817	1.19	8790	-32.31	20230410	5880	1.19	20230817	8790	-32.31	20230410	5880	1.19	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
59	20231020	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-40	5	-0.67	48089690	8070	97.29	5960	5990	5910	7810	4210	6010	5959.07	45.54	0	-3	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	919	6.72	1.10	12	0.05	889.00	5448.00	8790	20230410	-32.08	5880	20230817	1.53	8790	-32.08	20230410	5880	1.53	20230817	8790	-32.08	20230410	5880	1.53	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
60	20231020	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-40	5	-0.67	39186920	6574	79.25	5960	5990	5910	7810	4210	6010	5960.89	45.54	0	49	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	919	6.72	1.10	12	0.04	889.00	5448.00	8790	20230410	-32.08	5880	20230817	1.53	8790	-32.08	20230410	5880	1.53	20230817	8790	-32.08	20230410	5880	1.53	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
61	20231020	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-40	5	-0.67	35568970	5967	71.93	5960	5990	5910	7810	4210	6010	5960.95	45.54	0	72	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	919	6.72	1.10	12	0.04	889.00	5448.00	8790	20230410	-32.08	5880	20230817	1.53	8790	-32.08	20230410	5880	1.53	20230817	8790	-32.08	20230410	5880	1.53	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
62	20231020	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-50	5	-0.83	32923240	5523	66.58	5960	5990	5910	7810	4210	6010	5961.12	45.54	0	131	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	918	6.70	1.09	12	0.04	889.00	5448.00	8790	20230410	-32.20	5880	20230817	1.36	8790	-32.20	20230410	5880	1.36	20230817	8790	-32.20	20230410	5880	1.36	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
63	20231020	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-60	5	-1.00	31771160	5329	64.24	5960	5990	5910	7810	4210	6010	5961.94	45.54	0	132	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	916	6.69	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.31	5880	20230817	1.19	8790	-32.31	20230410	5880	1.19	20230817	8790	-32.31	20230410	5880	1.19	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
64	20231020	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-80	5	-1.33	27581570	4624	55.74	5960	5990	5910	7810	4210	6010	5964.87	45.54	0	154	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	913	6.67	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.54	5880	20230817	0.85	8790	-32.54	20230410	5880	0.85	20230817	8790	-32.54	20230410	5880	0.85	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
65	20231020	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-20	5	-0.33	536640	90	1.08	5960	5990	5960	7810	4210	6010	5962.67	45.54	0	-2	6083	6046	6003	5966	5923	6065	5985	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.85	5880	20230817	1.87	8790	-31.85	20230410	5880	1.87	20230817	8790	-31.85	20230410	5880	1.87	20230817	0.11	N	130580	500	77 억		7013260	N	N	0	N	00	N
66	20231019	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	49780150	8295	79.71	6000	6040	5960	7860	4240	6050	6001.22	45.54	0	-185	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	926	6.76	1.10	12	0.05	889.00	5448.00	8790	20230410	-31.63	5880	20230817	2.21	8790	-31.63	20230410	5880	2.21	20230817	8790	-31.63	20230410	5880	2.21	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
67	20231019	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-30	5	-0.50	42954150	7160	68.81	6000	6040	5960	7860	4240	6050	5999.18	45.54	0	477	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	927	6.77	1.10	12	0.05	889.00	5448.00	8790	20230410	-31.51	5880	20230817	2.38	8790	-31.51	20230410	5880	2.38	20230817	8790	-31.51	20230410	5880	2.38	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
68	20231019	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-20	5	-0.33	39945300	6657	63.97	6000	6040	5970	7860	4240	6050	6000.50	45.54	0	542	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	929	6.78	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.40	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	8790	-31.40	20230410	5880	2.55	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
69	20231019	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-50	5	-0.83	25997900	4326	41.57	6000	6030	5990	7860	4240	6050	6009.69	45.54	0	144	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	924	6.75	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.74	5880	20230817	2.04	8790	-31.74	20230410	5880	2.04	20230817	8790	-31.74	20230410	5880	2.04	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
70	20231019	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-30	5	-0.50	24128550	4014	38.57	6000	6030	5990	7860	4240	6050	6011.10	45.54	0	144	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	927	6.77	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.51	5880	20230817	2.38	8790	-31.51	20230410	5880	2.38	20230817	8790	-31.51	20230410	5880	2.38	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
71	20231019	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-20	5	-0.33	23606230	3927	37.74	6000	6030	6000	7860	4240	6050	6011.26	45.54	0	144	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	929	6.78	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.40	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	8790	-31.40	20230410	5880	2.55	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
72	20231019	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-20	5	-0.33	10343150	1718	16.51	6000	6030	6000	7860	4240	6050	6020.46	45.54	0	147	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	929	6.78	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.40	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	8790	-31.40	20230410	5880	2.55	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
73	20231019	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-50	5	-0.83	2784000	464	4.46	6000	6000	6000	7860	4240	6050	6000.00	45.54	0	165	6223	6136	6063	5976	5903	6180	6020	77	1810	500	4350	10	1	15400000	924	6.75	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.74	5880	20230817	2.04	8790	-31.74	20230410	5880	2.04	20230817	8790	-31.74	20230410	5880	2.04	20230817	0.11	N	130580	500	77 억		7013445	N	N	0	N	00	N
74	20231018	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-50	5	-0.82	62901260	10406	383.28	6040	6150	5990	7930	4270	6100	6044.71	45.54	0	20	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	932	6.81	1.11	12	0.07	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
75	20231018	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-90	5	-1.48	62256080	10299	379.34	6040	6150	5990	7930	4270	6100	6044.87	45.54	0	18	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	926	6.76	1.10	12	0.07	889.00	5448.00	8790	20230410	-31.63	5880	20230817	2.21	8790	-31.63	20230410	5880	2.21	20230817	8790	-31.63	20230410	5880	2.21	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
76	20231018	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-60	5	-0.98	43512160	7187	264.71	6040	6150	6030	7930	4270	6100	6054.29	45.54	0	18	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	930	6.79	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
77	20231018	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-40	5	-0.66	41322310	6825	251.38	6040	6150	6030	7930	4270	6100	6054.55	45.54	0	18	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	933	6.82	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
78	20231018	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-40	5	-0.66	32467680	5360	197.42	6040	6150	6030	7930	4270	6100	6057.40	45.54	0	17	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	933	6.82	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
79	20231018	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-60	5	-0.98	30266530	4996	184.01	6040	6150	6030	7930	4270	6100	6058.15	45.54	0	20	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	930	6.79	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
80	20231018	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-70	5	-1.15	27584390	4552	167.66	6040	6150	6030	7930	4270	6100	6059.84	45.54	0	20	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	929	6.78	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.40	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	8790	-31.40	20230410	5880	2.55	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
81	20231018	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-60	5	-0.98	1522240	252	9.28	6040	6150	6040	7930	4270	6100	6040.63	45.54	0	2	6160	6130	6090	6060	6020	6145	6075	77	1830	500	4390	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.11	N	130580	500	77 억		7013420	N	N	0	N	00	N
82	20231017	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	50	2	0.83	16485190	2715	33.69	6050	6120	6050	7860	4240	6050	6071.89	45.54	0	-6	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	939	6.86	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.60	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	8790	-30.60	20230410	5880	3.74	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
83	20231017	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	60	2	0.99	16436340	2707	33.59	6050	6120	6050	7860	4240	6050	6071.79	45.54	0	-4	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.49	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	8790	-30.49	20230410	5880	3.91	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
84	20231017	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	60	2	0.99	16161780	2662	33.03	6050	6120	6050	7860	4240	6050	6071.29	45.54	0	3	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.49	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	8790	-30.49	20230410	5880	3.91	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
85	20231017	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	60	2	0.99	13555930	2236	27.75	6050	6120	6050	7860	4240	6050	6062.58	45.54	0	3	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	8790	-30.49	20230410	5880	3.91	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
86	20231017	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	40	2	0.66	11048400	1825	22.65	6050	6110	6050	7860	4240	6050	6053.92	45.54	0	2	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	938	6.85	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.72	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	8790	-30.72	20230410	5880	3.57	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
87	20231017	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	60	2	0.99	10250500	1694	21.02	6050	6110	6050	7860	4240	6050	6051.06	45.54	0	3	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	8790	-30.49	20230410	5880	3.91	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
88	20231017	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	10	2	0.17	7969160	1317	16.34	6050	6090	6050	7860	4240	6050	6050.99	45.54	0	3	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	933	6.82	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
89	20231017	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	0	3	0.00	235950	39	0.48	6050	6050	6050	7860	4240	6050	6050.00	45.54	0	0	6176	6112	6076	6012	5976	6145	6045	77	1810	500	4350	10	1	15400000	932	6.81	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.11	N	130580	500	77 억		7013426	N	N	0	N	00	N
90	20231016	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	10	2	0.17	48958000	8059	162.68	6040	6140	6040	7850	4230	6040	6074.95	45.54	0	45	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	932	6.81	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
91	20231016	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	50	2	0.83	45508910	7489	151.17	6040	6140	6040	7850	4230	6040	6076.77	45.54	0	41	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	938	6.85	1.12	12	0.05	889.00	5448.00	8790	20230410	-30.72	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	8790	-30.72	20230410	5880	3.57	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
92	20231016	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	38953920	6406	129.31	6040	6140	6040	7850	4230	6040	6080.85	45.54	0	37	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
93	20231016	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	10	2	0.17	32319250	5310	107.19	6040	6140	6040	7850	4230	6040	6086.49	45.54	0	25	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	932	6.81	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
94	20231016	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	90	2	1.49	29303600	4812	97.13	6040	6140	6040	7850	4230	6040	6089.69	45.54	0	25	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	944	6.90	1.13	12	0.03	889.00	5448.00	8790	20230410	-30.26	5880	20230817	4.25	8790	-30.26	20230410	5880	4.25	20230817	8790	-30.26	20230410	5880	4.25	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
95	20231016	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	90	2	1.49	24861920	4086	82.48	6040	6140	6040	7850	4230	6040	6084.66	45.54	0	8	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	944	6.90	1.13	12	0.03	889.00	5448.00	8790	20230410	-30.26	5880	20230817	4.25	8790	-30.26	20230410	5880	4.25	20230817	8790	-30.26	20230410	5880	4.25	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
96	20231016	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	50	2	0.83	22947490	3773	76.16	6040	6130	6040	7850	4230	6040	6082.03	45.54	0	0	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	8790	-30.72	20230410	5880	3.57	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
97	20231016	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	656550	108	2.18	6040	6130	6040	7850	4230	6040	6079.17	45.54	0	-1	6180	6110	6060	5990	5940	6145	6025	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.12	N	130580	500	77 억		7013381	N	N	0	N	00	N
98	20231012	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-10	5	-0.16	67390850	11113	110.70	6050	6180	6010	7910	4270	6090	6064.15	45.52	0	1986	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	936	6.84	1.12	12	0.07	889.00	5448.00	8790	20230410	-30.83	5880	20230817	3.40	8790	-30.83	20230410	5880	3.40	20230817	8790	-30.83	20230410	5880	3.40	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
99	20231012	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-30	5	-0.49	66571440	10978	109.35	6050	6180	6010	7910	4270	6090	6064.08	45.52	0	1985	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	933	6.82	1.11	12	0.07	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
100	20231012	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-20	5	-0.33	56238100	9273	92.37	6050	6180	6010	7910	4270	6090	6064.71	45.52	0	1850	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	935	6.83	1.11	12	0.06	889.00	5448.00	8790	20230410	-30.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	8790	-30.94	20230410	5880	3.23	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
101	20231012	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-40	5	-0.66	53448990	8813	87.79	6050	6180	6010	7910	4270	6090	6064.79	45.52	0	1734	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	932	6.81	1.11	12	0.06	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
102	20231012	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-50	5	-0.82	50797100	8375	83.42	6050	6180	6010	7910	4270	6090	6065.33	45.52	0	1635	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	930	6.79	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
103	20231012	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-40	5	-0.66	37532310	6177	61.53	6050	6180	6050	7910	4270	6090	6076.14	45.52	0	1226	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	932	6.81	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
104	20231012	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	2793630	460	4.58	6050	6180	6050	7910	4270	6090	6073.11	45.52	0	81	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.60	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	8790	-30.60	20230410	5880	3.74	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
105	20231012	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	90	2	1.48	1791360	296	2.95	6050	6180	6050	7910	4270	6090	6051.89	45.52	0	54	6296	6192	6096	5992	5896	6245	6045	77	1820	500	4380	10	1	15400000	952	6.95	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.69	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	8790	-29.69	20230410	5880	5.10	20230817	0.13	N	130580	500	77 억		7010398	N	N	0	N	00	N
106	20231011	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	50	2	0.83	60910280	10039	170.15	6000	6200	6000	7850	4230	6040	6067.37	45.51	0	2046	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	938	6.85	1.12	12	0.07	889.00	5448.00	8790	20230410	-30.72	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	8790	-30.72	20230410	5880	3.57	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
107	20231011	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	57402190	9461	160.36	6000	6200	6000	7850	4230	6040	6067.24	45.51	0	2160	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.06	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
108	20231011	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	38090070	6288	106.58	6000	6160	6000	7850	4230	6040	6057.58	45.51	0	1270	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
109	20231011	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	50	2	0.83	35966790	5938	100.64	6000	6160	6000	7850	4230	6040	6057.05	45.51	0	1237	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	938	6.85	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.72	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	8790	-30.72	20230410	5880	3.57	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
110	20231011	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	30	2	0.50	33789760	5579	94.56	6000	6160	6000	7850	4230	6040	6056.60	45.51	0	1105	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	935	6.83	1.11	12	0.04	889.00	5448.00	8790	20230410	-30.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	8790	-30.94	20230410	5880	3.23	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
111	20231011	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	50	2	0.83	24432660	4039	68.46	6000	6160	6000	7850	4230	6040	6049.19	45.51	0	767	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	8790	-30.72	20230410	5880	3.57	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
112	20231011	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	30	2	0.50	22255480	3681	62.39	6000	6160	6000	7850	4230	6040	6046.04	45.51	0	734	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	935	6.83	1.11	12	0.02	889.00	5448.00	8790	20230410	-30.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	8790	-30.94	20230410	5880	3.23	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
113	20231011	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	50	2	0.83	2857070	476	8.07	6000	6110	6000	7850	4230	6040	6002.25	45.51	0	92	6220	6130	6070	5980	5920	6100	5950	77	1810	500	4340	10	1	15400000	938	6.85	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.72	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	8790	-30.72	20230410	5880	3.57	20230817	0.14	N	130580	500	77 억		7008352	N	N	0	N	00	N
114	20231010	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	35707240	5892	73.75	6060	6160	6010	7780	4200	5990	6060.29	45.50	0	775	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	930	6.79	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
115	20231010	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	60	2	1.00	34824130	5746	71.92	6060	6160	6010	7780	4200	5990	6060.59	45.50	0	771	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	932	6.81	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
116	20231010	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	70	2	1.17	20889160	3448	43.16	6060	6160	6010	7780	4200	5990	6058.34	45.50	0	506	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	933	6.82	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.06	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	8790	-31.06	20230410	5880	3.06	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
117	20231010	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	17813580	2940	36.80	6060	6160	6010	7780	4200	5990	6059.04	45.50	0	457	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	930	6.79	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
118	20231010	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	60	2	1.00	15381640	2538	31.77	6060	6160	6010	7780	4200	5990	6060.54	45.50	0	454	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	932	6.81	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
119	20231010	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	13222540	2181	27.30	6060	6160	6010	7780	4200	5990	6062.60	45.50	0	447	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	930	6.79	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
120	20231010	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	40	2	0.67	11472900	1891	23.67	6060	6160	6010	7780	4200	5990	6067.11	45.50	0	382	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	929	6.78	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.40	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	8790	-31.40	20230410	5880	2.55	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
121	20231010	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	2549740	424	5.31	6060	6060	6010	7780	4200	5990	6013.54	45.50	0	53	6310	6150	6040	5880	5770	6230	5960	77	1790	500	4310	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	8790	-31.29	20230410	5880	2.72	20230817	0.14	N	130580	500	77 억		7007330	N	N	0	N	00	N
122	20231006	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	47890830	7989	84.28	5970	6200	5930	7800	4200	6000	5994.60	45.49	0	1668	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.05	889.00	5448.00	8790	20230410	-31.85	5880	20230817	1.87	8790	-31.85	20230410	5880	1.87	20230817	8790	-31.85	20230410	5880	1.87	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N
123	20231006	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	44469540	7418	78.26	5970	6200	5930	7800	4200	6000	5994.82	45.49	0	1550	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.05	889.00	5448.00	8790	20230410	-31.74	5880	20230817	2.04	8790	-31.74	20230410	5880	2.04	20230817	8790	-31.74	20230410	5880	2.04	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N
124	20231006	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	40631740	6778	71.51	5970	6200	5930	7800	4200	6000	5994.65	45.49	0	1417	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.74	5880	20230817	2.04	8790	-31.74	20230410	5880	2.04	20230817	8790	-31.74	20230410	5880	2.04	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N
125	20231006	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	32898580	5490	57.92	5970	6200	5930	7800	4200	6000	5992.46	45.49	0	1164	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	927	6.77	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.51	5880	20230817	2.38	8790	-31.51	20230410	5880	2.38	20230817	8790	-31.51	20230410	5880	2.38	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N
126	20231006	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	29145150	4863	51.30	5970	6200	5930	7800	4200	6000	5993.24	45.49	0	1047	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	927	6.77	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.51	5880	20230817	2.38	8790	-31.51	20230410	5880	2.38	20230817	8790	-31.51	20230410	5880	2.38	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N
127	20231006	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	10279120	1706	18.00	5970	6200	5970	7800	4200	6000	6025.28	45.49	0	295	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	927	6.77	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.51	5880	20230817	2.38	8790	-31.51	20230410	5880	2.38	20230817	8790	-31.51	20230410	5880	2.38	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N
128	20231006	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	9160600	1520	16.04	5970	6200	5970	7800	4200	6000	6026.71	45.49	0	255	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	926	6.76	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.63	5880	20230817	2.21	8790	-31.63	20230410	5880	2.21	20230817	8790	-31.63	20230410	5880	2.21	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N
129	20231006	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	50	2	0.83	3889400	651	6.87	5970	6130	5970	7800	4200	6000	5974.50	45.49	0	292	6233	6116	6053	5936	5873	6085	5905	77	1800	500	4320	10	1	15400000	932	6.81	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	8790	-31.17	20230410	5880	2.89	20230817	0.15	N	130580	500	77 억		7005654	N	N	0	N	00	N