KissMeData/236810/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	161024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4740	-110	5	-2.27	353743940	73933	164.02	4850	4965	4665	6300	3395	4850	4784.66	2.55	0	-24608	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	805	-169.29	1.98	12	0.44	-28.00	2397.00	10100	20230719	-53.07	4000	20221103	18.50	10100	-53.07	20230719	4625	2.49	20231027	10100	-53.07	20230719	4000	18.50	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
3	20231031	151034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4755	-95	5	-1.96	339073510	70838	157.16	4850	4965	4665	6300	3395	4850	4786.60	2.55	0	-24059	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	807	-169.82	1.98	12	0.42	-28.00	2397.00	10100	20230719	-52.92	4000	20221103	18.88	10100	-52.92	20230719	4625	2.81	20231027	10100	-52.92	20230719	4000	18.88	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
4	20231031	141043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4730	-120	5	-2.47	304780230	63591	141.08	4850	4965	4665	6300	3395	4850	4792.82	2.55	0	-22134	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	803	-168.93	1.97	12	0.37	-28.00	2397.00	10100	20230719	-53.17	4000	20221103	18.25	10100	-53.17	20230719	4625	2.27	20231027	10100	-53.17	20230719	4000	18.25	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
5	20231031	131034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4765	-85	5	-1.75	281254810	58631	130.07	4850	4965	4665	6300	3395	4850	4797.03	2.55	0	-20091	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	809	-170.18	1.99	12	0.35	-28.00	2397.00	10100	20230719	-52.82	4000	20221103	19.12	10100	-52.82	20230719	4625	3.03	20231027	10100	-52.82	20230719	4000	19.12	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
6	20231031	121034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4690	-160	5	-3.30	241963630	50317	111.63	4850	4965	4665	6300	3395	4850	4808.78	2.55	0	-19905	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	796	-167.50	1.96	12	0.30	-28.00	2397.00	10100	20230719	-53.56	4000	20221103	17.25	10100	-53.56	20230719	4625	1.41	20231027	10100	-53.56	20230719	4000	17.25	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
7	20231031	111101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4805	-45	5	-0.93	160565355	33090	73.41	4850	4965	4765	6300	3395	4850	4852.38	2.55	0	-17549	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	816	-171.61	2.00	12	0.19	-28.00	2397.00	10100	20230719	-52.43	4000	20221103	20.12	10100	-52.43	20230719	4625	3.89	20231027	10100	-52.43	20230719	4000	20.12	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
8	20231031	101042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4805	-45	5	-0.93	120722585	24773	54.96	4850	4965	4800	6300	3395	4850	4873.15	2.55	0	-10564	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	816	-171.61	2.00	12	0.15	-28.00	2397.00	10100	20230719	-52.43	4000	20221103	20.12	10100	-52.43	20230719	4625	3.89	20231027	10100	-52.43	20230719	4000	20.12	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
9	20231031	091041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4930	80	2	1.65	22049050	4504	9.99	4850	4930	4850	6300	3395	4850	4895.44	2.55	0	-1610	5013	4931	4798	4716	4583	4972	4757	17	1450	100	3000	5	1	16975426	837	-176.07	2.06	12	0.03	-28.00	2397.00	10100	20230719	-51.19	4000	20221103	23.25	10100	-51.19	20230719	4625	6.59	20231027	10100	-51.19	20230719	4000	23.25	20221103	4.55	N	236810	100	16 억		432054	N	N	0	N	00	N
10	20231030	161022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4850	130	2	2.75	215533080	44770	62.31	4720	4880	4665	6130	3305	4720	4814.23	2.49	0	8791	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	823	-173.21	2.02	12	0.26	-28.00	2397.00	10100	20230719	-51.98	4000	20221103	21.25	10100	-51.98	20230719	4625	4.86	20231027	10100	-51.98	20230719	4000	21.25	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
11	20231030	150958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	95	2	2.01	202705390	42117	58.62	4720	4880	4665	6130	3305	4720	4812.91	2.49	0	7742	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	817	-171.96	2.01	12	0.25	-28.00	2397.00	10100	20230719	-52.33	4000	20221103	20.38	10100	-52.33	20230719	4625	4.11	20231027	10100	-52.33	20230719	4000	20.38	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
12	20231030	140957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4810	90	2	1.91	180360910	37474	52.16	4720	4880	4665	6130	3305	4720	4812.96	2.49	0	6418	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	817	-171.79	2.01	12	0.22	-28.00	2397.00	10100	20230719	-52.38	4000	20221103	20.25	10100	-52.38	20230719	4625	4.00	20231027	10100	-52.38	20230719	4000	20.25	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
13	20231030	131000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4850	130	2	2.75	173400745	36032	50.15	4720	4880	4665	6130	3305	4720	4812.41	2.49	0	6464	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	823	-173.21	2.02	12	0.21	-28.00	2397.00	10100	20230719	-51.98	4000	20221103	21.25	10100	-51.98	20230719	4625	4.86	20231027	10100	-51.98	20230719	4000	21.25	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
14	20231030	120952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4805	85	2	1.80	163422325	33961	47.27	4720	4880	4665	6130	3305	4720	4812.06	2.49	0	5270	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	816	-171.61	2.00	12	0.20	-28.00	2397.00	10100	20230719	-52.43	4000	20221103	20.12	10100	-52.43	20230719	4625	3.89	20231027	10100	-52.43	20230719	4000	20.12	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
15	20231030	110953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4850	130	2	2.75	149470270	31064	43.24	4720	4880	4665	6130	3305	4720	4811.69	2.49	0	5123	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	823	-173.21	2.02	12	0.18	-28.00	2397.00	10100	20230719	-51.98	4000	20221103	21.25	10100	-51.98	20230719	4625	4.86	20231027	10100	-51.98	20230719	4000	21.25	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
16	20231030	100949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4850	130	2	2.75	87379205	18189	25.32	4720	4880	4665	6130	3305	4720	4803.96	2.49	0	-3047	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	823	-173.21	2.02	12	0.11	-28.00	2397.00	10100	20230719	-51.98	4000	20221103	21.25	10100	-51.98	20230719	4625	4.86	20231027	10100	-51.98	20230719	4000	21.25	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
17	20231030	090948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4740	20	2	0.42	2873685	606	0.84	4720	4755	4720	6130	3305	4720	4742.05	2.49	0	-14	4963	4841	4733	4611	4503	4787	4557	17	1410	100	2920	5	1	16975426	805	-169.29	1.98	12	0.00	-28.00	2397.00	10100	20230719	-53.07	4000	20221103	18.50	10100	-53.07	20230719	4625	2.49	20231027	10100	-53.07	20230719	4000	18.50	20221103	4.61	N	236810	100	16 억		422972	N	N	0	N	00	N
18	20231027	160917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4720	-10	5	-0.21	329327340	69717	71.03	4750	4855	4625	6140	3315	4730	4723.78	2.46	0	5884	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	801	-168.57	1.97	12	0.41	-28.00	2397.00	10100	20230719	-53.27	4000	20221103	18.00	10100	-53.27	20230719	4625	2.05	20231027	10100	-53.27	20230719	4000	18.00	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
19	20231027	150950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4750	20	2	0.42	321743255	68113	69.40	4750	4855	4625	6140	3315	4730	4723.66	2.46	0	6240	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	806	-169.64	1.98	12	0.40	-28.00	2397.00	10100	20230719	-52.97	4000	20221103	18.75	10100	-52.97	20230719	4625	2.70	20231027	10100	-52.97	20230719	4000	18.75	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
20	20231027	140949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4715	-15	5	-0.32	254402005	53807	54.82	4750	4855	4625	6140	3315	4730	4728.04	2.46	0	4495	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	800	-168.39	1.97	12	0.32	-28.00	2397.00	10100	20230719	-53.32	4000	20221103	17.88	10100	-53.32	20230719	4625	1.95	20231027	10100	-53.32	20230719	4000	17.88	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
21	20231027	130939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	-50	5	-1.06	237160075	50149	51.10	4750	4855	4625	6140	3315	4730	4729.11	2.46	0	5090	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	794	-167.14	1.95	12	0.30	-28.00	2397.00	10100	20230719	-53.66	4000	20221103	17.00	10100	-53.66	20230719	4625	1.19	20231027	10100	-53.66	20230719	4000	17.00	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
22	20231027	120953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4770	40	2	0.85	200179025	42310	43.11	4750	4855	4625	6140	3315	4730	4731.25	2.46	0	7076	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	810	-170.36	1.99	12	0.25	-28.00	2397.00	10100	20230719	-52.77	4000	20221103	19.25	10100	-52.77	20230719	4625	3.14	20231027	10100	-52.77	20230719	4000	19.25	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
23	20231027	110959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4790	60	2	1.27	179875405	38072	38.79	4750	4855	4625	6140	3315	4730	4724.60	2.46	0	3904	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	813	-171.07	2.00	12	0.22	-28.00	2397.00	10100	20230719	-52.57	4000	20221103	19.75	10100	-52.57	20230719	4625	3.57	20231027	10100	-52.57	20230719	4000	19.75	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
24	20231027	100947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	-30	5	-0.63	121556635	25845	26.33	4750	4855	4625	6140	3315	4730	4703.19	2.46	0	-1840	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	798	-167.86	1.96	12	0.15	-28.00	2397.00	10100	20230719	-53.47	4000	20221103	17.50	10100	-53.47	20230719	4625	1.62	20231027	10100	-53.47	20230719	4000	17.50	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
25	20231027	090948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4765	35	2	0.74	14455790	3028	3.09	4750	4855	4740	6140	3315	4730	4775.54	2.46	0	-511	4893	4811	4768	4686	4643	4790	4665	17	1410	100	2930	5	1	16975426	809	-170.18	1.99	12	0.02	-28.00	2397.00	10100	20230719	-52.82	4000	20221103	19.12	10100	-52.82	20230719	4700	1.38	20231020	10100	-52.82	20230719	4000	19.12	20221103	4.64	N	236810	100	16 억		417053	N	N	0	N	00	N
26	20231026	160935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4730	-210	5	-4.25	464303175	97369	167.94	4840	4850	4725	6420	3460	4940	4768.53	2.58	0	-20827	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	803	-168.93	1.97	12	0.57	-28.00	2397.00	10100	20230719	-53.17	4000	20221103	18.25	10100	-53.17	20230719	4700	0.64	20231020	10100	-53.17	20230719	4000	18.25	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
27	20231026	150935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4780	-160	5	-3.24	427747355	89651	154.63	4840	4850	4725	6420	3460	4940	4771.25	2.58	0	-20814	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	811	-170.71	1.99	12	0.53	-28.00	2397.00	10100	20230719	-52.67	4000	20221103	19.50	10100	-52.67	20230719	4700	1.70	20231020	10100	-52.67	20230719	4000	19.50	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
28	20231026	140937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4775	-165	5	-3.34	327776820	68569	118.27	4840	4850	4735	6420	3460	4940	4780.25	2.58	0	-18297	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	811	-170.54	1.99	12	0.40	-28.00	2397.00	10100	20230719	-52.72	4000	20221103	19.38	10100	-52.72	20230719	4700	1.60	20231020	10100	-52.72	20230719	4000	19.38	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
29	20231026	130935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4785	-155	5	-3.14	239049410	49899	86.06	4840	4850	4745	6420	3460	4940	4790.67	2.58	0	-15558	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	812	-170.89	2.00	12	0.29	-28.00	2397.00	10100	20230719	-52.62	4000	20221103	19.62	10100	-52.62	20230719	4700	1.81	20231020	10100	-52.62	20230719	4000	19.62	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
30	20231026	120928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4775	-165	5	-3.34	200703330	41874	72.22	4840	4850	4745	6420	3460	4940	4793.03	2.58	0	-15313	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	811	-170.54	1.99	12	0.25	-28.00	2397.00	10100	20230719	-52.72	4000	20221103	19.38	10100	-52.72	20230719	4700	1.60	20231020	10100	-52.72	20230719	4000	19.38	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
31	20231026	110942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4795	-145	5	-2.94	148726065	30996	53.46	4840	4850	4745	6420	3460	4940	4798.23	2.58	0	-10963	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	814	-171.25	2.00	12	0.18	-28.00	2397.00	10100	20230719	-52.52	4000	20221103	19.88	10100	-52.52	20230719	4700	2.02	20231020	10100	-52.52	20230719	4000	19.88	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
32	20231026	100938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4795	-145	5	-2.94	114948845	23989	41.38	4840	4840	4745	6420	3460	4940	4791.73	2.58	0	-12741	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	814	-171.25	2.00	12	0.14	-28.00	2397.00	10100	20230719	-52.52	4000	20221103	19.88	10100	-52.52	20230719	4700	2.02	20231020	10100	-52.52	20230719	4000	19.88	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
33	20231026	090936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4840	-100	5	-2.02	22901100	4771	8.23	4840	4840	4780	6420	3460	4940	4800.06	2.58	0	-2019	5186	5062	4986	4862	4786	5025	4825	17	1480	100	3060	5	1	16975426	822	-172.86	2.02	12	0.03	-28.00	2397.00	10100	20230719	-52.08	4000	20221103	21.00	10100	-52.08	20230719	4700	2.98	20231020	10100	-52.08	20230719	4000	21.00	20221103	4.75	N	236810	100	16 억		437645	N	N	0	N	00	N
34	20231025	160938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4940	-100	5	-1.98	289625780	57967	51.50	5010	5110	4910	6550	3530	5040	4996.51	2.61	0	-4920	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	5	1	16975426	839	-176.43	2.06	12	0.34	-28.00	2397.00	10100	20230719	-51.09	4000	20221103	23.50	10100	-51.09	20230719	4700	5.11	20231020	10100	-51.09	20230719	4000	23.50	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
35	20231025	150937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4960	-80	5	-1.59	265724995	53130	47.20	5010	5110	4910	6550	3530	5040	5001.41	2.61	0	-4633	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	5	1	16975426	842	-177.14	2.07	12	0.31	-28.00	2397.00	10100	20230719	-50.89	4000	20221103	24.00	10100	-50.89	20230719	4700	5.53	20231020	10100	-50.89	20230719	4000	24.00	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
36	20231025	140931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4970	-70	5	-1.39	244052445	48749	43.31	5010	5110	4910	6550	3530	5040	5006.31	2.61	0	-5157	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	5	1	16975426	844	-177.50	2.07	12	0.29	-28.00	2397.00	10100	20230719	-50.79	4000	20221103	24.25	10100	-50.79	20230719	4700	5.74	20231020	10100	-50.79	20230719	4000	24.25	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
37	20231025	130933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4930	-110	5	-2.18	211948490	42254	37.54	5010	5110	4910	6550	3530	5040	5016.06	2.61	0	-5720	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	5	1	16975426	837	-176.07	2.06	12	0.25	-28.00	2397.00	10100	20230719	-51.19	4000	20221103	23.25	10100	-51.19	20230719	4700	4.89	20231020	10100	-51.19	20230719	4000	23.25	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
38	20231025	120936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4985	-55	5	-1.09	158019900	31344	27.85	5010	5110	4980	6550	3530	5040	5041.47	2.61	0	-2673	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	5	1	16975426	846	-178.04	2.08	12	0.18	-28.00	2397.00	10100	20230719	-50.64	4000	20221103	24.62	10100	-50.64	20230719	4700	6.06	20231020	10100	-50.64	20230719	4000	24.62	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
39	20231025	110935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5000	-40	5	-0.79	148157295	29372	26.09	5010	5110	4985	6550	3530	5040	5044.17	2.61	0	-1027	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	10	1	16975426	849	-178.57	2.09	12	0.17	-28.00	2397.00	10100	20230719	-50.50	4000	20221103	25.00	10100	-50.50	20230719	4700	6.38	20231020	10100	-50.50	20230719	4000	25.00	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
40	20231025	100937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	10	2	0.20	122029020	24165	21.47	5010	5110	5000	6550	3530	5040	5049.82	2.61	0	-1936	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	10	1	16975426	857	-180.36	2.11	12	0.14	-28.00	2397.00	10100	20230719	-50.00	4000	20221103	26.25	10100	-50.00	20230719	4700	7.45	20231020	10100	-50.00	20230719	4000	26.25	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
41	20231025	090932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	10	2	0.20	21402530	4239	3.77	5010	5110	5010	6550	3530	5040	5048.96	2.61	0	-934	5326	5182	4946	4802	4566	5255	4875	17	1510	100	3120	10	1	16975426	857	-180.36	2.11	12	0.02	-28.00	2397.00	10100	20230719	-50.00	4000	20221103	26.25	10100	-50.00	20230719	4700	7.45	20231020	10100	-50.00	20230719	4000	26.25	20221103	4.92	N	236810	100	16 억		442541	N	N	0	N	00	N
42	20231024	160912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	220	2	4.56	550422460	112206	81.81	4860	5090	4710	6260	3375	4820	4904.98	2.54	0	9265	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	10	1	16975426	856	-180.00	2.10	12	0.66	-28.00	2397.00	10100	20230719	-50.10	4000	20221103	26.00	10100	-50.10	20230719	4700	7.23	20231020	10100	-50.10	20230719	4000	26.00	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
43	20231024	150926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5030	210	2	4.36	460992790	94478	68.89	4860	5050	4710	6260	3375	4820	4879.37	2.54	0	8332	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	10	1	16975426	854	-179.64	2.10	12	0.56	-28.00	2397.00	10100	20230719	-50.20	4000	20221103	25.75	10100	-50.20	20230719	4700	7.02	20231020	10100	-50.20	20230719	4000	25.75	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
44	20231024	140911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4975	155	2	3.22	377795075	77858	56.77	4860	4990	4710	6260	3375	4820	4852.36	2.54	0	2168	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	5	1	16975426	845	-177.68	2.08	12	0.46	-28.00	2397.00	10100	20230719	-50.74	4000	20221103	24.38	10100	-50.74	20230719	4700	5.85	20231020	10100	-50.74	20230719	4000	24.38	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
45	20231024	130916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4915	95	2	1.97	322851085	66750	48.67	4860	4970	4710	6260	3375	4820	4836.72	2.54	0	-4328	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	5	1	16975426	834	-175.54	2.05	12	0.39	-28.00	2397.00	10100	20230719	-51.34	4000	20221103	22.88	10100	-51.34	20230719	4700	4.57	20231020	10100	-51.34	20230719	4000	22.88	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
46	20231024	120926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4875	55	2	1.14	255065995	52861	38.54	4860	4970	4710	6260	3375	4820	4825.22	2.54	0	-4712	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	5	1	16975426	828	-174.11	2.03	12	0.31	-28.00	2397.00	10100	20230719	-51.73	4000	20221103	21.88	10100	-51.73	20230719	4700	3.72	20231020	10100	-51.73	20230719	4000	21.88	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
47	20231024	110921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4780	-40	5	-0.83	191179830	39689	28.94	4860	4970	4710	6260	3375	4820	4816.95	2.54	0	-9030	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	5	1	16975426	811	-170.71	1.99	12	0.23	-28.00	2397.00	10100	20230719	-52.67	4000	20221103	19.50	10100	-52.67	20230719	4700	1.70	20231020	10100	-52.67	20230719	4000	19.50	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
48	20231024	100912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4805	-15	5	-0.31	125906965	25957	18.93	4860	4970	4760	6260	3375	4820	4850.60	2.54	0	-6661	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	5	1	16975426	816	-171.61	2.00	12	0.15	-28.00	2397.00	10100	20230719	-52.43	4000	20221103	20.12	10100	-52.43	20230719	4700	2.23	20231020	10100	-52.43	20230719	4000	20.12	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
49	20231024	090921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4960	140	2	2.90	21996820	4452	3.25	4860	4970	4860	6260	3375	4820	4940.88	2.54	0	-43	5086	4952	4876	4742	4666	5020	4810	17	1440	100	2980	5	1	16975426	842	-177.14	2.07	12	0.03	-28.00	2397.00	10100	20230719	-50.89	4000	20221103	24.00	10100	-50.89	20230719	4700	5.53	20231020	10100	-50.89	20230719	4000	24.00	20221103	4.86	N	236810	100	16 억		431736	N	N	0	N	00	N
50	20231023	160906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	10	2	0.21	664940550	135297	33.84	4800	5010	4800	6250	3370	4810	4915.30	2.31	0	39530	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	818	-172.14	2.01	12	0.80	-28.00	2397.00	10100	20230719	-52.28	4000	20221103	20.50	10100	-52.28	20230719	4700	2.55	20231020	10100	-52.28	20230719	4000	20.50	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
51	20231023	150912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4855	45	2	0.94	604368705	122766	30.71	4800	5010	4800	6250	3370	4810	4922.93	2.31	0	31740	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	824	-173.39	2.03	12	0.72	-28.00	2397.00	10100	20230719	-51.93	4000	20221103	21.38	10100	-51.93	20230719	4700	3.30	20231020	10100	-51.93	20230719	4000	21.38	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
52	20231023	140910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4900	90	2	1.87	497689095	100870	25.23	4800	5010	4800	6250	3370	4810	4933.97	2.31	0	28351	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	832	-175.00	2.04	12	0.59	-28.00	2397.00	10100	20230719	-51.49	4000	20221103	22.50	10100	-51.49	20230719	4700	4.26	20231020	10100	-51.49	20230719	4000	22.50	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
53	20231023	130916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4915	105	2	2.18	452989665	91771	22.96	4800	5010	4800	6250	3370	4810	4936.09	2.31	0	30455	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	834	-175.54	2.05	12	0.54	-28.00	2397.00	10100	20230719	-51.34	4000	20221103	22.88	10100	-51.34	20230719	4700	4.57	20231020	10100	-51.34	20230719	4000	22.88	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
54	20231023	120907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4945	135	2	2.81	410453665	83116	20.79	4800	5010	4800	6250	3370	4810	4938.32	2.31	0	29172	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	839	-176.61	2.06	12	0.49	-28.00	2397.00	10100	20230719	-51.04	4000	20221103	23.62	10100	-51.04	20230719	4700	5.21	20231020	10100	-51.04	20230719	4000	23.62	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
55	20231023	110904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4970	160	2	3.33	356767205	72253	18.07	4800	5010	4800	6250	3370	4810	4937.75	2.31	0	32028	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	844	-177.50	2.07	12	0.43	-28.00	2397.00	10100	20230719	-50.79	4000	20221103	24.25	10100	-50.79	20230719	4700	5.74	20231020	10100	-50.79	20230719	4000	24.25	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
56	20231023	100858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4960	150	2	3.12	278994480	56671	14.18	4800	4995	4800	6250	3370	4810	4923.06	2.31	0	24768	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	842	-177.14	2.07	12	0.33	-28.00	2397.00	10100	20230719	-50.89	4000	20221103	24.00	10100	-50.89	20230719	4700	5.53	20231020	10100	-50.89	20230719	4000	24.00	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
57	20231023	090918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4870	60	2	1.25	54732005	11286	2.82	4800	4900	4800	6250	3370	4810	4849.55	2.31	0	5917	5310	5060	4880	4630	4450	4970	4540	17	1440	100	2980	5	1	16975426	827	-173.93	2.03	12	0.07	-28.00	2397.00	10100	20230719	-51.78	4000	20221103	21.75	10100	-51.78	20230719	4700	3.62	20231020	10100	-51.78	20230719	4000	21.75	20221103	4.95	N	236810	100	16 억		391420	N	N	0	N	00	N
58	20231020	160903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4810	-260	5	-5.13	1914237920	395466	167.75	4955	5130	4700	6590	3550	5070	4840.51	1.65	0	112912	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	5	1	16975426	817	-171.79	2.01	12	2.33	-28.00	2397.00	10100	20230719	-52.38	4000	20221103	20.25	10100	-52.38	20230719	4700	2.34	20231020	10100	-52.38	20230719	4000	20.25	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
59	20231020	150902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	-255	5	-5.03	1856471695	383467	162.66	4955	5130	4700	6590	3550	5070	4841.28	1.65	0	108193	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	5	1	16975426	817	-171.96	2.01	12	2.26	-28.00	2397.00	10100	20230719	-52.33	4000	20221103	20.38	10100	-52.33	20230719	4700	2.45	20231020	10100	-52.33	20230719	4000	20.38	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
60	20231020	140910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4845	-225	5	-4.44	1629601280	336803	142.86	4955	5130	4700	6590	3550	5070	4838.44	1.65	0	101887	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	5	1	16975426	822	-173.04	2.02	12	1.98	-28.00	2397.00	10100	20230719	-52.03	4000	20221103	21.12	10100	-52.03	20230719	4700	3.09	20231020	10100	-52.03	20230719	4000	21.12	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
61	20231020	130846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4790	-280	5	-5.52	1430019060	295380	125.29	4955	5130	4700	6590	3550	5070	4841.29	1.65	0	81781	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	5	1	16975426	813	-171.07	2.00	12	1.74	-28.00	2397.00	10100	20230719	-52.57	4000	20221103	19.75	10100	-52.57	20230719	4700	1.91	20231020	10100	-52.57	20230719	4000	19.75	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
62	20231020	120856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4780	-290	5	-5.72	1264920575	260885	110.66	4955	5130	4700	6590	3550	5070	4848.58	1.65	0	66111	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	5	1	16975426	811	-170.71	1.99	12	1.54	-28.00	2397.00	10100	20230719	-52.67	4000	20221103	19.50	10100	-52.67	20230719	4700	1.70	20231020	10100	-52.67	20230719	4000	19.50	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
63	20231020	110906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4775	-295	5	-5.82	1049000550	215434	91.38	4955	5130	4730	6590	3550	5070	4869.24	1.65	0	59093	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	5	1	16975426	811	-170.54	1.99	12	1.27	-28.00	2397.00	10100	20230719	-52.72	4000	20221103	19.38	10100	-52.72	20230719	4730	0.95	20231020	10100	-52.72	20230719	4000	19.38	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
64	20231020	100857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-250	5	-4.93	706441530	143805	61.00	4955	5130	4775	6590	3550	5070	4912.50	1.65	0	63346	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	5	1	16975426	818	-172.14	2.01	12	0.85	-28.00	2397.00	10100	20230719	-52.28	4000	20221103	20.50	10100	-52.28	20230719	4775	0.94	20231020	10100	-52.28	20230719	4000	20.50	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
65	20231020	090857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5030	-40	5	-0.79	71210365	14216	6.03	4955	5130	4955	6590	3550	5070	5009.17	1.65	0	7435	5496	5282	5156	4942	4816	5220	4880	17	1520	100	3140	10	1	16975426	854	-179.64	2.10	12	0.08	-28.00	2397.00	10100	20230719	-50.20	4000	20221103	25.75	10100	-50.20	20230719	4955	1.51	20231020	10100	-50.20	20230719	4000	25.75	20221103	5.02	N	236810	100	16 억		279246	N	N	0	N	00	N
66	20231019	160855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5070	-320	5	-5.94	1198120440	233080	300.09	5320	5370	5030	7000	3780	5390	5140.54	1.41	0	39921	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	861	-181.07	2.12	12	1.37	-28.00	2397.00	10100	20230719	-49.80	4000	20221103	26.75	10100	-49.80	20230719	5030	0.80	20231019	10100	-49.80	20230719	4000	26.75	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
67	20231019	150846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5090	-300	5	-5.57	1098255340	213370	274.72	5320	5370	5060	7000	3780	5390	5147.19	1.41	0	35506	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	864	-181.79	2.12	12	1.26	-28.00	2397.00	10100	20230719	-49.60	4000	20221103	27.25	10100	-49.60	20230719	5060	0.59	20231019	10100	-49.60	20230719	4000	27.25	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
68	20231019	140859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5100	-290	5	-5.38	949733000	184226	237.19	5320	5370	5080	7000	3780	5390	5155.26	1.41	0	29348	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	866	-182.14	2.13	12	1.09	-28.00	2397.00	10100	20230719	-49.50	4000	20221103	27.50	10100	-49.50	20230719	5070	0.59	20230425	10100	-49.50	20230719	4000	27.50	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
69	20231019	130849	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5110	-280	5	-5.19	822899990	159384	205.21	5320	5370	5080	7000	3780	5390	5163.00	1.41	0	26251	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	867	-182.50	2.13	12	0.94	-28.00	2397.00	10100	20230719	-49.41	4000	20221103	27.75	10100	-49.41	20230719	5070	0.79	20230425	10100	-49.41	20230719	4000	27.75	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
70	20231019	120857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5100	-290	5	-5.38	673415870	130095	167.50	5320	5370	5090	7000	3780	5390	5176.34	1.41	0	16809	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	866	-182.14	2.13	12	0.77	-28.00	2397.00	10100	20230719	-49.50	4000	20221103	27.50	10100	-49.50	20230719	5070	0.59	20230425	10100	-49.50	20230719	4000	27.50	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
71	20231019	110851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5140	-250	5	-4.64	554859990	106972	137.73	5320	5370	5100	7000	3780	5390	5186.96	1.41	0	14922	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	873	-183.57	2.14	12	0.63	-28.00	2397.00	10100	20230719	-49.11	4000	20221103	28.50	10100	-49.11	20230719	5070	1.38	20230425	10100	-49.11	20230719	4000	28.50	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
72	20231019	100844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5170	-220	5	-4.08	285087240	54659	70.37	5320	5370	5140	7000	3780	5390	5215.74	1.41	0	7356	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	878	-184.64	2.16	12	0.32	-28.00	2397.00	10100	20230719	-48.81	4000	20221103	29.25	10100	-48.81	20230719	5070	1.97	20230425	10100	-48.81	20230719	4000	29.25	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
73	20231019	090854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5210	-180	5	-3.34	34546320	6570	8.46	5320	5370	5210	7000	3780	5390	5258.19	1.41	0	190	5656	5522	5436	5302	5216	5480	5260	17	1610	100	3340	10	1	16975426	884	-186.07	2.17	12	0.04	-28.00	2397.00	10100	20230719	-48.42	4000	20221103	30.25	10100	-48.42	20230719	5070	2.76	20230425	10100	-48.42	20230719	4000	30.25	20221103	5.03	N	236810	100	16 억		238951	N	N	0	N	00	N
74	20231018	160858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5390	-110	5	-2.00	420053800	77156	171.22	5450	5570	5350	7150	3850	5500	5444.75	1.34	0	11382	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	915	-192.50	2.25	12	0.45	-28.00	2397.00	10100	20230719	-46.63	4000	20221103	34.75	10100	-46.63	20230719	5070	6.31	20230425	10100	-46.63	20230719	4000	34.75	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
75	20231018	150848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5400	-100	5	-1.82	378999450	69554	154.35	5450	5570	5350	7150	3850	5500	5449.00	1.34	0	10799	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	917	-192.86	2.25	12	0.41	-28.00	2397.00	10100	20230719	-46.53	4000	20221103	35.00	10100	-46.53	20230719	5070	6.51	20230425	10100	-46.53	20230719	4000	35.00	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
76	20231018	140836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	-60	5	-1.09	303301910	55558	123.29	5450	5570	5350	7150	3850	5500	5459.19	1.34	0	10065	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	923	-194.29	2.27	12	0.33	-28.00	2397.00	10100	20230719	-46.14	4000	20221103	36.00	10100	-46.14	20230719	5070	7.30	20230425	10100	-46.14	20230719	4000	36.00	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
77	20231018	130834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5430	-70	5	-1.27	268539220	49185	109.15	5450	5570	5350	7150	3850	5500	5459.78	1.34	0	11103	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	922	-193.93	2.27	12	0.29	-28.00	2397.00	10100	20230719	-46.24	4000	20221103	35.75	10100	-46.24	20230719	5070	7.10	20230425	10100	-46.24	20230719	4000	35.75	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
78	20231018	120850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5460	-40	5	-0.73	230756570	42253	93.77	5450	5570	5350	7150	3850	5500	5461.31	1.34	0	11968	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	927	-195.00	2.28	12	0.25	-28.00	2397.00	10100	20230719	-45.94	4000	20221103	36.50	10100	-45.94	20230719	5070	7.69	20230425	10100	-45.94	20230719	4000	36.50	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
79	20231018	110843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	0	3	0.00	224074620	41031	91.05	5450	5570	5350	7150	3850	5500	5461.11	1.34	0	12038	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	934	-196.43	2.29	12	0.24	-28.00	2397.00	10100	20230719	-45.54	4000	20221103	37.50	10100	-45.54	20230719	5070	8.48	20230425	10100	-45.54	20230719	4000	37.50	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
80	20231018	100853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5420	-80	5	-1.45	154807860	28345	62.90	5450	5570	5350	7150	3850	5500	5461.56	1.34	0	6684	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	920	-193.57	2.26	12	0.17	-28.00	2397.00	10100	20230719	-46.34	4000	20221103	35.50	10100	-46.34	20230719	5070	6.90	20230425	10100	-46.34	20230719	4000	35.50	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
81	20231018	090839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5540	40	2	0.73	6670360	1220	2.71	5450	5570	5450	7150	3850	5500	5467.51	1.34	0	25	5640	5570	5510	5440	5380	5605	5475	17	1650	100	3410	10	1	16975426	940	-197.86	2.31	12	0.01	-28.00	2397.00	10100	20230719	-45.15	4000	20221103	38.50	10100	-45.15	20230719	5070	9.27	20230425	10100	-45.15	20230719	4000	38.50	20221103	5.08	N	236810	100	16 억		227558	N	N	0	N	00	N
82	20231017	160842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	50	2	0.92	242705550	43903	60.59	5450	5580	5450	7080	3820	5450	5528.26	1.27	0	8585	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	934	-196.43	2.29	12	0.26	-28.00	2397.00	10100	20230719	-45.54	4000	20221103	37.50	10100	-45.54	20230719	5070	8.48	20230425	10100	-45.54	20230719	4000	37.50	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
83	20231017	150849	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	100	2	1.83	221406770	40044	55.27	5450	5580	5450	7080	3820	5450	5529.09	1.27	0	8355	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	942	-198.21	2.32	12	0.24	-28.00	2397.00	10100	20230719	-45.05	4000	20221103	38.75	10100	-45.05	20230719	5070	9.47	20230425	10100	-45.05	20230719	4000	38.75	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
84	20231017	140851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	80	2	1.47	211110510	38174	52.69	5450	5580	5450	7080	3820	5450	5530.22	1.27	0	7854	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	939	-197.50	2.31	12	0.22	-28.00	2397.00	10100	20230719	-45.25	4000	20221103	38.25	10100	-45.25	20230719	5070	9.07	20230425	10100	-45.25	20230719	4000	38.25	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
85	20231017	130844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	60	2	1.10	193698300	35017	48.33	5450	5580	5450	7080	3820	5450	5531.55	1.27	0	7792	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	935	-196.79	2.30	12	0.21	-28.00	2397.00	10100	20230719	-45.45	4000	20221103	37.75	10100	-45.45	20230719	5070	8.68	20230425	10100	-45.45	20230719	4000	37.75	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
86	20231017	120846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	60	2	1.10	132358100	23898	32.98	5450	5580	5450	7080	3820	5450	5538.46	1.27	0	8421	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	935	-196.79	2.30	12	0.14	-28.00	2397.00	10100	20230719	-45.45	4000	20221103	37.75	10100	-45.45	20230719	5070	8.68	20230425	10100	-45.45	20230719	4000	37.75	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
87	20231017	110837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5520	70	2	1.28	99425990	17964	24.79	5450	5580	5450	7080	3820	5450	5534.74	1.27	0	8546	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	937	-197.14	2.30	12	0.11	-28.00	2397.00	10100	20230719	-45.35	4000	20221103	38.00	10100	-45.35	20230719	5070	8.88	20230425	10100	-45.35	20230719	4000	38.00	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
88	20231017	100830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5570	120	2	2.20	80017840	14456	19.95	5450	5580	5450	7080	3820	5450	5535.27	1.27	0	7686	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	946	-198.93	2.32	12	0.09	-28.00	2397.00	10100	20230719	-44.85	4000	20221103	39.25	10100	-44.85	20230719	5070	9.86	20230425	10100	-44.85	20230719	4000	39.25	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
89	20231017	090839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5540	90	2	1.65	16566180	3012	4.16	5450	5540	5450	7080	3820	5450	5500.06	1.27	0	1120	5710	5580	5450	5320	5190	5515	5255	17	1630	100	3370	10	1	16975426	940	-197.86	2.31	12	0.02	-28.00	2397.00	10100	20230719	-45.15	4000	20221103	38.50	10100	-45.15	20230719	5070	9.27	20230425	10100	-45.15	20230719	4000	38.50	20221103	5.02	N	236810	100	16 억		215266	N	N	0	N	00	N
90	20231016	160839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5450	-180	5	-3.20	389957890	72128	161.50	5580	5580	5320	7310	3950	5630	5406.41	1.33	0	-10351	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	925	-194.64	2.27	12	0.42	-28.00	2397.00	10100	20230719	-46.04	4000	20221103	36.25	10100	-46.04	20230719	5070	7.50	20230425	10100	-46.04	20230719	4000	36.25	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
91	20231016	150839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5450	-180	5	-3.20	369374420	68327	152.99	5580	5580	5320	7310	3950	5630	5405.98	1.33	0	-10147	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	925	-194.64	2.27	12	0.40	-28.00	2397.00	10100	20230719	-46.04	4000	20221103	36.25	10100	-46.04	20230719	5070	7.50	20230425	10100	-46.04	20230719	4000	36.25	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
92	20231016	140841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5380	-250	5	-4.44	337803990	62474	139.88	5580	5580	5320	7310	3950	5630	5407.11	1.33	0	-11040	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	913	-192.14	2.24	12	0.37	-28.00	2397.00	10100	20230719	-46.73	4000	20221103	34.50	10100	-46.73	20230719	5070	6.11	20230425	10100	-46.73	20230719	4000	34.50	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
93	20231016	130834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5430	-200	5	-3.55	284790020	52619	117.82	5580	5580	5320	7310	3950	5630	5412.30	1.33	0	-11784	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	922	-193.93	2.27	12	0.31	-28.00	2397.00	10100	20230719	-46.24	4000	20221103	35.75	10100	-46.24	20230719	5070	7.10	20230425	10100	-46.24	20230719	4000	35.75	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
94	20231016	120835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5340	-290	5	-5.15	230977140	42598	95.38	5580	5580	5320	7310	3950	5630	5422.25	1.33	0	-12807	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	906	-190.71	2.23	12	0.25	-28.00	2397.00	10100	20230719	-47.13	4000	20221103	33.50	10100	-47.13	20230719	5070	5.33	20230425	10100	-47.13	20230719	4000	33.50	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
95	20231016	110830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5430	-200	5	-3.55	167596250	30803	68.97	5580	5580	5380	7310	3950	5630	5440.91	1.33	0	-12167	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	922	-193.93	2.27	12	0.18	-28.00	2397.00	10100	20230719	-46.24	4000	20221103	35.75	10100	-46.24	20230719	5070	7.10	20230425	10100	-46.24	20230719	4000	35.75	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
96	20231016	100825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5430	-200	5	-3.55	87691500	16022	35.87	5580	5580	5410	7310	3950	5630	5473.19	1.33	0	-9489	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	922	-193.93	2.27	12	0.09	-28.00	2397.00	10100	20230719	-46.24	4000	20221103	35.75	10100	-46.24	20230719	5070	7.10	20230425	10100	-46.24	20230719	4000	35.75	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
97	20231016	090827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5520	-110	5	-1.95	18423470	3343	7.49	5580	5580	5460	7310	3950	5630	5511.06	1.33	0	-2020	5836	5732	5656	5552	5476	5695	5515	17	1680	100	3490	10	1	16975426	937	-197.14	2.30	12	0.02	-28.00	2397.00	10100	20230719	-45.35	4000	20221103	38.00	10100	-45.35	20230719	5070	8.88	20230425	10100	-45.35	20230719	4000	38.00	20221103	4.87	N	236810	100	16 억		225496	N	N	0	N	00	N
98	20231012	160852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	120	2	2.13	426541260	74406	101.20	5640	5800	5640	7330	3950	5640	5732.61	1.33	0	14199	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	978	-205.71	2.40	12	0.44	-28.00	2397.00	10100	20230719	-42.97	4000	20221103	44.00	10100	-42.97	20230719	5070	13.61	20230425	10100	-42.97	20230719	4000	44.00	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
99	20231012	150833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	120	2	2.13	396308950	69137	94.03	5640	5800	5640	7330	3950	5640	5732.23	1.33	0	13791	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	978	-205.71	2.40	12	0.41	-28.00	2397.00	10100	20230719	-42.97	4000	20221103	44.00	10100	-42.97	20230719	5070	13.61	20230425	10100	-42.97	20230719	4000	44.00	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
100	20231012	140834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	90	2	1.60	340325150	59361	80.73	5640	5800	5640	7330	3950	5640	5733.14	1.33	0	11010	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	973	-204.64	2.39	12	0.35	-28.00	2397.00	10100	20230719	-43.27	4000	20221103	43.25	10100	-43.27	20230719	5070	13.02	20230425	10100	-43.27	20230719	4000	43.25	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
101	20231012	130834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	100	2	1.77	331995070	57908	78.76	5640	5800	5640	7330	3950	5640	5733.15	1.33	0	11452	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	974	-205.00	2.39	12	0.34	-28.00	2397.00	10100	20230719	-43.17	4000	20221103	43.50	10100	-43.17	20230719	5070	13.21	20230425	10100	-43.17	20230719	4000	43.50	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
102	20231012	120844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	110	2	1.95	320389320	55885	76.01	5640	5800	5640	7330	3950	5640	5733.01	1.33	0	11415	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	976	-205.36	2.40	12	0.33	-28.00	2397.00	10100	20230719	-43.07	4000	20221103	43.75	10100	-43.07	20230719	5070	13.41	20230425	10100	-43.07	20230719	4000	43.75	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
103	20231012	110843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	120	2	2.13	311234040	54293	73.84	5640	5800	5640	7330	3950	5640	5732.49	1.33	0	11345	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	978	-205.71	2.40	12	0.32	-28.00	2397.00	10100	20230719	-42.97	4000	20221103	44.00	10100	-42.97	20230719	5070	13.61	20230425	10100	-42.97	20230719	4000	44.00	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
104	20231012	100836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5790	150	2	2.66	159562900	27748	37.74	5640	5800	5640	7330	3950	5640	5750.43	1.33	0	8709	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	983	-206.79	2.42	12	0.16	-28.00	2397.00	10100	20230719	-42.67	4000	20221103	44.75	10100	-42.67	20230719	5070	14.20	20230425	10100	-42.67	20230719	4000	44.75	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
105	20231012	090843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	100	2	1.77	12950170	2272	3.09	5640	5770	5640	7330	3950	5640	5699.90	1.33	0	642	5886	5762	5616	5492	5346	5825	5555	17	1690	100	3490	10	1	16975426	974	-205.00	2.39	12	0.01	-28.00	2397.00	10100	20230719	-43.17	4000	20221103	43.50	10100	-43.17	20230719	5070	13.21	20230425	10100	-43.17	20230719	4000	43.50	20221103	4.83	N	236810	100	16 억		225968	N	N	0	N	00	N
106	20231011	160832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	190	2	3.49	414178510	73354	41.20	5470	5740	5470	7080	3820	5450	5646.30	1.15	0	30673	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	957	-201.43	2.35	12	0.43	-28.00	2397.00	10100	20230719	-44.16	4000	20221103	41.00	10100	-44.16	20230719	5070	11.24	20230425	10100	-44.16	20230719	4000	41.00	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
107	20231011	150836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	190	2	3.49	393627930	69715	39.15	5470	5740	5470	7080	3820	5450	5646.24	1.15	0	30112	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	957	-201.43	2.35	12	0.41	-28.00	2397.00	10100	20230719	-44.16	4000	20221103	41.00	10100	-44.16	20230719	5070	11.24	20230425	10100	-44.16	20230719	4000	41.00	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
108	20231011	140840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	270	2	4.95	326561670	57862	32.50	5470	5740	5470	7080	3820	5450	5643.80	1.15	0	27292	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	971	-204.29	2.39	12	0.34	-28.00	2397.00	10100	20230719	-43.37	4000	20221103	43.00	10100	-43.37	20230719	5070	12.82	20230425	10100	-43.37	20230719	4000	43.00	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
109	20231011	130829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5710	260	2	4.77	299451070	53124	29.83	5470	5730	5470	7080	3820	5450	5636.83	1.15	0	26714	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	969	-203.93	2.38	12	0.31	-28.00	2397.00	10100	20230719	-43.47	4000	20221103	42.75	10100	-43.47	20230719	5070	12.62	20230425	10100	-43.47	20230719	4000	42.75	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
110	20231011	120846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	280	2	5.14	278356640	49424	27.76	5470	5730	5470	7080	3820	5450	5632.01	1.15	0	25139	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	973	-204.64	2.39	12	0.29	-28.00	2397.00	10100	20230719	-43.27	4000	20221103	43.25	10100	-43.27	20230719	5070	13.02	20230425	10100	-43.27	20230719	4000	43.25	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
111	20231011	110840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	280	2	5.14	254405140	45230	25.40	5470	5730	5470	7080	3820	5450	5624.70	1.15	0	22857	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	973	-204.64	2.39	12	0.27	-28.00	2397.00	10100	20230719	-43.27	4000	20221103	43.25	10100	-43.27	20230719	5070	13.02	20230425	10100	-43.27	20230719	4000	43.25	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
112	20231011	100833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5670	220	2	4.04	178367980	31854	17.89	5470	5700	5470	7080	3820	5450	5599.55	1.15	0	18700	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	963	-202.50	2.37	12	0.19	-28.00	2397.00	10100	20230719	-43.86	4000	20221103	41.75	10100	-43.86	20230719	5070	11.83	20230425	10100	-43.86	20230719	4000	41.75	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
113	20231011	090837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	100	2	1.83	49081800	8910	5.00	5470	5590	5470	7080	3820	5450	5508.62	1.15	0	2343	5950	5700	5550	5300	5150	5625	5225	17	1630	100	3370	10	1	16975426	942	-198.21	2.32	12	0.05	-28.00	2397.00	10100	20230719	-45.05	4000	20221103	38.75	10100	-45.05	20230719	5070	9.47	20230425	10100	-45.05	20230719	4000	38.75	20221103	4.84	N	236810	100	16 억		194656	N	N	0	N	00	N
114	20231010	161444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5450	-220	5	-3.88	981015810	176703	95.01	5700	5800	5400	7370	3970	5670	5551.91	0.99	0	27489	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	925	-194.64	2.27	12	1.04	-28.00	2397.00	10100	20230719	-46.04	4000	20221103	36.25	10100	-46.04	20230719	5070	7.50	20230425	10100	-46.04	20230719	4000	36.25	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
115	20231010	150826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	-170	5	-3.00	920465860	165621	89.05	5700	5800	5400	7370	3970	5670	5557.66	0.99	0	29233	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	934	-196.43	2.29	12	0.98	-28.00	2397.00	10100	20230719	-45.54	4000	20221103	37.50	10100	-45.54	20230719	5070	8.48	20230425	10100	-45.54	20230719	4000	37.50	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
116	20231010	140831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-180	5	-3.17	820594220	147369	79.24	5700	5800	5400	7370	3970	5670	5568.30	0.99	0	32366	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	932	-196.07	2.29	12	0.87	-28.00	2397.00	10100	20230719	-45.64	4000	20221103	37.25	10100	-45.64	20230719	5070	8.28	20230425	10100	-45.64	20230719	4000	37.25	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
117	20231010	130823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-180	5	-3.17	585420120	104390	56.13	5700	5800	5470	7370	3970	5670	5608.01	0.99	0	20477	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	932	-196.07	2.29	12	0.61	-28.00	2397.00	10100	20230719	-45.64	4000	20221103	37.25	10100	-45.64	20230719	5070	8.28	20230425	10100	-45.64	20230719	4000	37.25	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
118	20231010	120822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5630	-40	5	-0.71	297485790	52176	28.05	5700	5800	5610	7370	3970	5670	5701.58	0.99	0	-6437	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	956	-201.07	2.35	12	0.31	-28.00	2397.00	10100	20230719	-44.26	4000	20221103	40.75	10100	-44.26	20230719	5070	11.05	20230425	10100	-44.26	20230719	4000	40.75	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
119	20231010	110808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	30	2	0.53	251483110	44050	23.68	5700	5800	5610	7370	3970	5670	5709.04	0.99	0	-4925	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	968	-203.57	2.38	12	0.26	-28.00	2397.00	10100	20230719	-43.56	4000	20221103	42.50	10100	-43.56	20230719	5070	12.43	20230425	10100	-43.56	20230719	4000	42.50	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
120	20231010	100817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	50	2	0.88	209922360	36765	19.77	5700	5800	5610	7370	3970	5670	5709.84	0.99	0	-3927	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	971	-204.29	2.39	12	0.22	-28.00	2397.00	10100	20230719	-43.37	4000	20221103	43.00	10100	-43.37	20230719	5070	12.82	20230425	10100	-43.37	20230719	4000	43.00	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
121	20231010	090810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-10	5	-0.18	53506090	9473	5.09	5700	5740	5610	7370	3970	5670	5648.27	0.99	0	-4860	6076	5872	5696	5492	5316	5975	5595	17	1700	100	3510	10	1	16975426	961	-202.14	2.36	12	0.06	-28.00	2397.00	10100	20230719	-43.96	4000	20221103	41.50	10100	-43.96	20230719	5070	11.64	20230425	10100	-43.96	20230719	4000	41.50	20221103	4.95	N	236810	100	16 억		167938	N	N	0	N	00	N
122	20231006	160818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5670	90	2	1.61	1059806820	184772	220.10	5520	5900	5520	7250	3910	5580	5735.79	0.77	0	36187	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	963	-202.50	2.37	12	1.09	-28.00	2397.00	10100	20230719	-43.86	4000	20221103	41.75	10100	-43.86	20230719	5070	11.83	20230425	10100	-43.86	20230719	4000	41.75	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N
123	20231006	150806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5710	130	2	2.33	1006661020	175404	208.94	5520	5900	5520	7250	3910	5580	5739.10	0.77	0	35525	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	969	-203.93	2.38	12	1.03	-28.00	2397.00	10100	20230719	-43.47	4000	20221103	42.75	10100	-43.47	20230719	5070	12.62	20230425	10100	-43.47	20230719	4000	42.75	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N
124	20231006	140809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5710	130	2	2.33	591250150	103279	123.02	5520	5850	5520	7250	3910	5580	5724.79	0.77	0	53010	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	969	-203.93	2.38	12	0.61	-28.00	2397.00	10100	20230719	-43.47	4000	20221103	42.75	10100	-43.47	20230719	5070	12.62	20230425	10100	-43.47	20230719	4000	42.75	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N
125	20231006	130758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	110	2	1.97	569824830	99508	118.53	5520	5850	5520	7250	3910	5580	5726.42	0.77	0	50832	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	966	-203.21	2.37	12	0.59	-28.00	2397.00	10100	20230719	-43.66	4000	20221103	42.25	10100	-43.66	20230719	5070	12.23	20230425	10100	-43.66	20230719	4000	42.25	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N
126	20231006	120757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	170	2	3.05	503550380	87899	104.70	5520	5850	5520	7250	3910	5580	5728.74	0.77	0	43047	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	976	-205.36	2.40	12	0.52	-28.00	2397.00	10100	20230719	-43.07	4000	20221103	43.75	10100	-43.07	20230719	5070	13.41	20230425	10100	-43.07	20230719	4000	43.75	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N
127	20231006	110751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	160	2	2.87	483321780	84369	100.50	5520	5850	5520	7250	3910	5580	5728.67	0.77	0	41838	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	974	-205.00	2.39	12	0.50	-28.00	2397.00	10100	20230719	-43.17	4000	20221103	43.50	10100	-43.17	20230719	5070	13.21	20230425	10100	-43.17	20230719	4000	43.50	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N
128	20231006	100756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	200	2	3.58	253418450	44441	52.94	5520	5780	5520	7250	3910	5580	5702.36	0.77	0	23034	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	981	-206.43	2.41	12	0.26	-28.00	2397.00	10100	20230719	-42.77	4000	20221103	44.50	10100	-42.77	20230719	5070	14.00	20230425	10100	-42.77	20230719	4000	44.50	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N
129	20231006	090751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	60	2	1.08	42850920	7686	9.16	5520	5700	5520	7250	3910	5580	5575.19	0.77	0	2373	5833	5706	5613	5486	5393	5660	5440	17	1670	100	3450	10	1	16975426	957	-201.43	2.35	12	0.05	-28.00	2397.00	10100	20230719	-44.16	4000	20221103	41.00	10100	-44.16	20230719	5070	11.24	20230425	10100	-44.16	20230719	4000	41.00	20221103	4.96	N	236810	100	16 억		130466	N	N	0	N	00	N