KissMeData/270520/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	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-740	5	-8.56	10639245020	1267054	212.87	8800	9170	7830	11230	6050	8640	8398.06	4.18	0	27461	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3299	-75.96	6.86	12	3.03	-104.00	1152.00	21450	20230410	-63.17	2150	20221027	267.44	21450	-63.17	20230410	3525	124.11	20230102	21450	-63.17	20230410	2185	261.56	20221031	2.39	N	270520	100	41 억		1747754	N	N	160	N	00	N
3	20231031	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-500	5	-5.79	9451594720	1117979	187.83	8800	9170	7930	11230	6050	8640	8454.18	4.18	0	42577	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3399	-78.27	7.07	12	2.68	-104.00	1152.00	21450	20230410	-62.05	2150	20221027	278.60	21450	-62.05	20230410	3525	130.92	20230102	21450	-62.05	20230410	2185	272.54	20221031	2.39	N	270520	100	41 억		1747754	N	N	26	N	00	N
4	20231031	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-360	5	-4.17	8541233930	1007032	169.19	8800	9170	7930	11230	6050	8640	8481.59	4.18	0	28103	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3458	-79.62	7.19	12	2.41	-104.00	1152.00	21450	20230410	-61.40	2150	20221027	285.12	21450	-61.40	20230410	3525	134.89	20230102	21450	-61.40	20230410	2185	278.95	20221031	2.39	N	270520	100	41 억		1747754	N	N	26	N	00	N
5	20231031	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-330	5	-3.82	8306853260	978830	164.45	8800	9170	7930	11230	6050	8640	8486.51	4.18	0	28181	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3470	-79.90	7.21	12	2.34	-104.00	1152.00	21450	20230410	-61.26	2150	20221027	286.51	21450	-61.26	20230410	3525	135.74	20230102	21450	-61.26	20230410	2185	280.32	20221031	2.39	N	270520	100	41 억		1747754	N	N	26	N	00	N
6	20231031	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-140	5	-1.62	7936950850	934669	157.03	8800	9170	7930	11230	6050	8640	8491.72	4.18	0	21965	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3550	-81.73	7.38	12	2.24	-104.00	1152.00	21450	20230410	-60.37	2150	20221027	295.35	21450	-60.37	20230410	3525	141.13	20230102	21450	-60.37	20230410	2185	289.02	20221031	2.39	N	270520	100	41 억		1747754	N	N	26	N	00	N
7	20231031	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-110	5	-1.27	7640302600	899687	151.15	8800	9170	7930	11230	6050	8640	8492.18	4.18	0	20805	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3562	-82.02	7.40	12	2.15	-104.00	1152.00	21450	20230410	-60.23	2150	20221027	296.74	21450	-60.23	20230410	3525	141.99	20230102	21450	-60.23	20230410	2185	290.39	20221031	2.39	N	270520	100	41 억		1747754	N	N	26	N	00	N
8	20231031	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-30	5	-0.35	6742214370	794127	133.42	8800	9170	7930	11230	6050	8640	8490.10	4.18	0	19742	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3596	-82.79	7.47	12	1.90	-104.00	1152.00	21450	20230410	-59.86	2150	20221027	300.47	21450	-59.86	20230410	3525	144.26	20230102	21450	-59.86	20230410	2185	294.05	20221031	2.39	N	270520	100	41 억		1747754	N	N	26	N	00	N
9	20231031	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-150	5	-1.74	3886507350	447781	75.23	8800	9170	7930	11230	6050	8640	8679.48	4.18	0	6503	9720	9180	8730	8190	7740	8955	7965	42	2590	100	5350	10	1	41762506	3546	-81.63	7.37	12	1.07	-104.00	1152.00	21450	20230410	-60.42	2150	20221027	294.88	21450	-60.42	20230410	3525	140.85	20230102	21450	-60.42	20230410	2185	288.56	20221031	2.39	N	270520	100	41 억		1747754	N	N	26	N	00	N
10	20231030	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-200	5	-2.26	5223452150	595079	14.53	8800	9270	8280	11490	6190	8840	8777.87	4.19	0	-3151	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3608	-83.08	7.50	12	1.42	-104.00	1152.00	21450	20230410	-59.72	2150	20221027	301.86	21450	-59.72	20230410	3525	145.11	20230102	21450	-59.72	20230410	2185	295.42	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
11	20231030	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-120	5	-1.36	4915778420	559662	13.66	8800	9270	8280	11490	6190	8840	8783.33	4.19	0	-13905	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3642	-83.85	7.57	12	1.34	-104.00	1152.00	21450	20230410	-59.35	2150	20221027	305.58	21450	-59.35	20230410	3525	147.38	20230102	21450	-59.35	20230410	2185	299.08	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
12	20231030	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-50	5	-0.57	4703181900	535540	13.08	8800	9270	8280	11490	6190	8840	8781.97	4.19	0	-14156	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3671	-84.52	7.63	12	1.28	-104.00	1152.00	21450	20230410	-59.02	2150	20221027	308.84	21450	-59.02	20230410	3525	149.36	20230102	21450	-59.02	20230410	2185	302.29	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
13	20231030	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	140	2	1.58	4249374030	484419	11.83	8800	9270	8280	11490	6190	8840	8771.90	4.19	0	-8703	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3750	-86.35	7.80	12	1.16	-104.00	1152.00	21450	20230410	-58.14	2150	20221027	317.67	21450	-58.14	20230410	3525	154.75	20230102	21450	-58.14	20230410	2185	310.98	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
14	20231030	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	200	2	2.26	3680346500	421417	10.29	8800	9270	8280	11490	6190	8840	8732.89	4.19	0	773	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3775	-86.92	7.85	12	1.01	-104.00	1152.00	21450	20230410	-57.86	2150	20221027	320.47	21450	-57.86	20230410	3525	156.45	20230102	21450	-57.86	20230410	2185	313.73	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
15	20231030	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-170	5	-1.92	2841517030	326894	7.98	8800	9270	8280	11490	6190	8840	8691.81	4.19	0	-3272	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3621	-83.37	7.53	12	0.78	-104.00	1152.00	21450	20230410	-59.58	2150	20221027	303.26	21450	-59.58	20230410	3525	145.96	20230102	21450	-59.58	20230410	2185	296.80	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
16	20231030	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-200	5	-2.26	2532992770	291306	7.11	8800	9270	8280	11490	6190	8840	8694.56	4.19	0	-9460	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3608	-83.08	7.50	12	0.70	-104.00	1152.00	21450	20230410	-59.72	2150	20221027	301.86	21450	-59.72	20230410	3525	145.11	20230102	21450	-59.72	20230410	2185	295.42	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
17	20231030	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-360	5	-4.07	1303855220	148634	3.63	8800	9270	8320	11490	6190	8840	8771.58	4.19	0	-6390	11826	10332	9006	7512	6186	9670	6850	42	2650	100	5480	10	1	41762506	3541	-81.54	7.36	12	0.36	-104.00	1152.00	21450	20230410	-60.47	2150	20221027	294.42	21450	-60.47	20230410	3525	140.57	20230102	21450	-60.47	20230410	2185	288.10	20221031	2.47	N	270520	100	41 억		1750519	N	N	26	N	00	N
18	20231027	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-1100	5	-11.07	37059765730	4070557	1198.59	9950	10500	7680	12920	6960	9940	9104.53	4.31	773	-37294	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	3692	-85.00	7.67	12	9.75	-104.00	1152.00	21450	20230410	-58.79	2150	20221027	311.16	21450	-58.79	20230410	3525	150.78	20230102	21450	-58.79	20230410	2150	311.16	20221027	2.43	N	270520	100	41 억		1799341	N	N	26	N	00	N
19	20231027	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-1040	5	-10.46	36053549580	3957125	1165.19	9950	10500	7680	12920	6960	9940	9110.96	4.31	773	-30430	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	3717	-85.58	7.73	12	9.48	-104.00	1152.00	21450	20230410	-58.51	2150	20221027	313.95	21450	-58.51	20230410	3525	152.48	20230102	21450	-58.51	20230410	2150	313.95	20221027	2.43	N	270520	100	41 억		1799341	N	N	0	N	00	N
20	20231027	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-1790	5	-18.01	16981108840	1754170	516.52	9950	10500	8140	12920	6960	9940	9680.36	4.31	773	31182	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	3404	-78.37	7.07	12	4.20	-104.00	1152.00	21450	20230410	-62.00	2150	20221027	279.07	21450	-62.00	20230410	3525	131.21	20230102	21450	-62.00	20230410	2150	279.07	20221027	2.43	N	270520	100	41 억		1799341	Y	N	0	N	00	N
21	20231027	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	260	2	2.62	6507205390	643521	189.49	9950	10320	9910	12920	6960	9940	10111.99	4.31	773	77015	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	4260	-98.08	8.85	12	1.54	-104.00	1152.00	21450	20230410	-52.45	2150	20221027	374.42	21450	-52.45	20230410	3525	189.36	20230102	21450	-52.45	20230410	2150	374.42	20221027	2.43	N	270520	100	41 억		1799341	N	N	0	N	00	N
22	20231027	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	250	2	2.52	5738045750	567875	167.21	9950	10320	9910	12920	6960	9940	10104.53	4.31	773	93065	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	4256	-97.98	8.85	12	1.36	-104.00	1152.00	21450	20230410	-52.49	2150	20221027	373.95	21450	-52.49	20230410	3525	189.08	20230102	21450	-52.49	20230410	2150	373.95	20221027	2.43	N	270520	100	41 억		1799341	N	N	0	N	00	N
23	20231027	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	130	2	1.31	3289576500	327744	96.51	9950	10120	9910	12920	6960	9940	10037.15	4.31	773	35999	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	4205	-96.83	8.74	12	0.78	-104.00	1152.00	21450	20230410	-53.05	2150	20221027	368.37	21450	-53.05	20230410	3525	185.67	20230102	21450	-53.05	20230410	2150	368.37	20221027	2.43	N	270520	100	41 억		1799341	N	N	0	N	00	N
24	20231027	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	60	2	0.60	2296970680	229057	67.45	9950	10110	9910	12920	6960	9940	10028.10	4.31	773	11988	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	4176	-96.15	8.68	12	0.55	-104.00	1152.00	21450	20230410	-53.38	2150	20221027	365.12	21450	-53.38	20230410	3525	183.69	20230102	21450	-53.38	20230410	2150	365.12	20221027	2.43	N	270520	100	41 억		1799341	N	N	0	N	00	N
25	20231027	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	90	2	0.91	428375850	42827	12.61	9950	10070	9910	12920	6960	9940	10003.07	4.31	773	2595	10306	10122	9916	9732	9526	10215	9825	42	2980	100	6160	10	1	41762506	4189	-96.44	8.71	12	0.10	-104.00	1152.00	21450	20230410	-53.24	2150	20221027	366.51	21450	-53.24	20230410	3525	184.54	20230102	21450	-53.24	20230410	2150	366.51	20221027	2.43	N	270520	100	41 억		1799341	N	N	0	N	00	N
26	20231026	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	0	3	0.00	3328105880	335737	71.23	9740	10100	9710	12920	6960	9940	9912.75	4.19	0	47072	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4151	-95.58	8.63	12	0.80	-104.00	1152.00	21450	20230410	-53.66	2135	20221024	365.57	21450	-53.66	20230410	3525	181.99	20230102	21450	-53.66	20230410	2150	362.33	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
27	20231026	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	0	3	0.00	3107963590	313575	66.53	9740	10100	9710	12920	6960	9940	9911.37	4.19	0	47543	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4151	-95.58	8.63	12	0.75	-104.00	1152.00	21450	20230410	-53.66	2135	20221024	365.57	21450	-53.66	20230410	3525	181.99	20230102	21450	-53.66	20230410	2150	362.33	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
28	20231026	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	0	3	0.00	2733298450	275761	58.50	9740	10100	9710	12920	6960	9940	9911.82	4.19	0	31352	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4151	-95.58	8.63	12	0.66	-104.00	1152.00	21450	20230410	-53.66	2135	20221024	365.57	21450	-53.66	20230410	3525	181.99	20230102	21450	-53.66	20230410	2150	362.33	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
29	20231026	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-10	5	-0.10	2441578480	246234	52.24	9740	10100	9710	12920	6960	9940	9915.67	4.19	0	29282	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4147	-95.48	8.62	12	0.59	-104.00	1152.00	21450	20230410	-53.71	2135	20221024	365.11	21450	-53.71	20230410	3525	181.70	20230102	21450	-53.71	20230410	2150	361.86	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
30	20231026	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	0	3	0.00	2207046150	222578	47.22	9740	10100	9710	12920	6960	9940	9915.81	4.19	0	27429	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4151	-95.58	8.63	12	0.53	-104.00	1152.00	21450	20230410	-53.66	2135	20221024	365.57	21450	-53.66	20230410	3525	181.99	20230102	21450	-53.66	20230410	2150	362.33	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
31	20231026	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	40	2	0.40	1999272170	201668	42.79	9740	10100	9710	12920	6960	9940	9913.66	4.19	0	26642	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4168	-95.96	8.66	12	0.48	-104.00	1152.00	21450	20230410	-53.47	2135	20221024	367.45	21450	-53.47	20230410	3525	183.12	20230102	21450	-53.47	20230410	2150	364.19	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
32	20231026	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-60	5	-0.60	873565840	89109	18.91	9740	9930	9710	12920	6960	9940	9803.09	4.19	0	785	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4126	-95.00	8.58	12	0.21	-104.00	1152.00	21450	20230410	-53.94	2135	20221024	362.76	21450	-53.94	20230410	3525	180.28	20230102	21450	-53.94	20230410	2150	359.53	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
33	20231026	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-50	5	-0.50	386915500	39484	8.38	9740	9930	9710	12920	6960	9940	9798.72	4.19	0	3540	10440	10190	9960	9710	9480	10075	9595	42	2980	100	6160	10	1	41762506	4130	-95.10	8.59	12	0.09	-104.00	1152.00	21450	20230410	-53.89	2135	20221024	363.23	21450	-53.89	20230410	3525	180.57	20230102	21450	-53.89	20230410	2150	360.00	20221027	2.53	N	270520	100	41 억		1750113	N	N	0	N	00	N
34	20231025	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-60	5	-0.60	4647265860	466066	52.76	10100	10210	9730	13000	7000	10000	9971.28	4.30	0	-47978	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4151	-95.58	8.63	12	1.12	-104.00	1152.00	21450	20230410	-53.66	2110	20221021	371.09	21450	-53.66	20230410	3525	181.99	20230102	21450	-53.66	20230410	2150	362.33	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
35	20231025	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-110	5	-1.10	3831762170	384623	43.54	10100	10210	9730	13000	7000	10000	9962.38	4.30	0	-53131	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4130	-95.10	8.59	12	0.92	-104.00	1152.00	21450	20230410	-53.89	2110	20221021	368.72	21450	-53.89	20230410	3525	180.57	20230102	21450	-53.89	20230410	2150	360.00	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
36	20231025	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-160	5	-1.60	3089688170	308971	34.98	10100	10210	9790	13000	7000	10000	9999.93	4.30	0	-40926	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4109	-94.62	8.54	12	0.74	-104.00	1152.00	21450	20230410	-54.13	2110	20221021	366.35	21450	-54.13	20230410	3525	179.15	20230102	21450	-54.13	20230410	2150	357.67	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
37	20231025	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-140	5	-1.40	2790624240	278539	31.53	10100	10210	9850	13000	7000	10000	10018.79	4.30	0	-32806	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4118	-94.81	8.56	12	0.67	-104.00	1152.00	21450	20230410	-54.03	2110	20221021	367.30	21450	-54.03	20230410	3525	179.72	20230102	21450	-54.03	20230410	2150	358.60	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
38	20231025	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	10	2	0.10	2151814310	214234	24.25	10100	10210	9960	13000	7000	10000	10044.23	4.30	0	5874	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4180	-96.25	8.69	12	0.51	-104.00	1152.00	21450	20230410	-53.33	2110	20221021	374.41	21450	-53.33	20230410	3525	183.97	20230102	21450	-53.33	20230410	2150	365.58	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
39	20231025	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	0	3	0.00	1541606750	153849	17.42	10100	10130	9960	13000	7000	10000	10020.26	4.30	0	-11386	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4176	-96.15	8.68	12	0.37	-104.00	1152.00	21450	20230410	-53.38	2110	20221021	373.93	21450	-53.38	20230410	3525	183.69	20230102	21450	-53.38	20230410	2150	365.12	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
40	20231025	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	0	3	0.00	1151485000	114821	13.00	10100	10130	9960	13000	7000	10000	10028.53	4.30	0	-9884	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4176	-96.15	8.68	12	0.27	-104.00	1152.00	21450	20230410	-53.38	2110	20221021	373.93	21450	-53.38	20230410	3525	183.69	20230102	21450	-53.38	20230410	2150	365.12	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
41	20231025	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	40	2	0.40	393698230	39250	4.44	10100	10100	9960	13000	7000	10000	10030.55	4.30	0	-7059	10740	10370	9880	9510	9020	10555	9695	42	3000	100	6200	10	1	41762506	4193	-96.54	8.72	12	0.09	-104.00	1152.00	21450	20230410	-53.19	2110	20221021	375.83	21450	-53.19	20230410	3525	184.82	20230102	21450	-53.19	20230410	2150	366.98	20221027	2.52	N	270520	100	41 억		1797700	N	N	0	N	00	N
42	20231024	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	480	2	5.04	8622412550	878799	38.00	9440	10250	9390	12370	6670	9520	9811.03	4.15	0	64893	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	4176	-96.15	8.68	12	2.10	-104.00	1152.00	21450	20230410	-53.38	2110	20221020	373.93	21450	-53.38	20230410	3525	183.69	20230102	21450	-53.38	20230410	2135	368.38	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
43	20231024	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	430	2	4.52	8223285430	838832	36.28	9440	10250	9390	12370	6670	9520	9803.35	4.15	0	64908	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	4155	-95.67	8.64	12	2.01	-104.00	1152.00	21450	20230410	-53.61	2110	20221020	371.56	21450	-53.61	20230410	3525	182.27	20230102	21450	-53.61	20230410	2135	366.04	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
44	20231024	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	290	2	3.05	6933891110	709106	30.67	9440	10250	9390	12370	6670	9520	9778.46	4.15	0	50208	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	4097	-94.33	8.52	12	1.70	-104.00	1152.00	21450	20230410	-54.27	2110	20221020	364.93	21450	-54.27	20230410	3525	178.30	20230102	21450	-54.27	20230410	2135	359.48	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
45	20231024	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	190	2	2.00	4925520630	507141	21.93	9440	10250	9390	12370	6670	9520	9712.43	4.15	0	24118	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	4055	-93.37	8.43	12	1.21	-104.00	1152.00	21450	20230410	-54.73	2110	20221020	360.19	21450	-54.73	20230410	3525	175.46	20230102	21450	-54.73	20230410	2135	354.80	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
46	20231024	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	110	2	1.16	4681152510	481827	20.84	9440	10250	9390	12370	6670	9520	9715.53	4.15	0	21931	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	4022	-92.60	8.36	12	1.15	-104.00	1152.00	21450	20230410	-55.10	2110	20221020	356.40	21450	-55.10	20230410	3525	173.19	20230102	21450	-55.10	20230410	2135	351.05	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
47	20231024	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-10	5	-0.11	4257895720	437794	18.93	9440	10250	9390	12370	6670	9520	9725.93	4.15	0	23576	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	3972	-91.44	8.26	12	1.05	-104.00	1152.00	21450	20230410	-55.66	2110	20221020	350.71	21450	-55.66	20230410	3525	169.79	20230102	21450	-55.66	20230410	2135	345.43	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
48	20231024	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	190	2	2.00	3402042260	347869	15.04	9440	10250	9390	12370	6670	9520	9779.87	4.15	0	19440	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	4055	-93.37	8.43	12	0.83	-104.00	1152.00	21450	20230410	-54.73	2110	20221020	360.19	21450	-54.73	20230410	3525	175.46	20230102	21450	-54.73	20230410	2135	354.80	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
49	20231024	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	0	3	0.00	495001440	52203	2.26	9440	9620	9390	12370	6670	9520	9482.04	4.15	0	4947	12133	10826	10173	8866	8213	10500	8540	42	2850	100	5900	10	1	41762506	3976	-91.54	8.26	12	0.12	-104.00	1152.00	21450	20230410	-55.62	2110	20221020	351.18	21450	-55.62	20230410	3525	170.07	20230102	21450	-55.62	20230410	2135	345.90	20221024	2.44	N	270520	100	41 억		1733863	N	N	0	N	00	N
50	20231023	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-600	5	-5.93	23958926050	2302890	268.00	10150	11480	9520	13150	7090	10120	10404.35	4.37	0	-92617	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	3976	-91.54	8.26	12	5.51	-104.00	1152.00	21450	20230410	-55.62	2110	20221020	351.18	21450	-55.62	20230410	3525	170.07	20230102	21450	-55.62	20230410	2135	345.90	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
51	20231023	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-460	5	-4.55	23514114390	2256584	262.61	10150	11480	9660	13150	7090	10120	10420.26	4.37	0	-97101	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	4034	-92.88	8.39	12	5.40	-104.00	1152.00	21450	20230410	-54.97	2110	20221020	357.82	21450	-54.97	20230410	3525	174.04	20230102	21450	-54.97	20230410	2135	352.46	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
52	20231023	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-420	5	-4.15	23032096910	2206994	256.84	10150	11480	9700	13150	7090	10120	10435.99	4.37	0	-96254	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	4051	-93.27	8.42	12	5.28	-104.00	1152.00	21450	20230410	-54.78	2110	20221020	359.72	21450	-54.78	20230410	3525	175.18	20230102	21450	-54.78	20230410	2135	354.33	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
53	20231023	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-350	5	-3.46	22566148560	2159207	251.28	10150	11480	9700	13150	7090	10120	10451.16	4.37	0	-96105	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	4080	-93.94	8.48	12	5.17	-104.00	1152.00	21450	20230410	-54.45	2110	20221020	363.03	21450	-54.45	20230410	3525	177.16	20230102	21450	-54.45	20230410	2135	357.61	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
54	20231023	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-360	5	-3.56	21921679760	2093098	243.59	10150	11480	9740	13150	7090	10120	10473.36	4.37	0	-95139	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	4076	-93.85	8.47	12	5.01	-104.00	1152.00	21450	20230410	-54.50	2110	20221020	362.56	21450	-54.50	20230410	3525	176.88	20230102	21450	-54.50	20230410	2135	357.14	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
55	20231023	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-340	5	-3.36	21217654460	2021376	235.24	10150	11480	9740	13150	7090	10120	10496.68	4.37	0	-93485	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	4084	-94.04	8.49	12	4.84	-104.00	1152.00	21450	20230410	-54.41	2110	20221020	363.51	21450	-54.41	20230410	3525	177.45	20230102	21450	-54.41	20230410	2135	358.08	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
56	20231023	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	340	2	3.36	12711469550	1177618	137.05	10150	11480	10080	13150	7090	10120	10794.35	4.37	0	-49931	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	4368	-100.58	9.08	12	2.82	-104.00	1152.00	21450	20230410	-51.24	2110	20221020	395.73	21450	-51.24	20230410	3525	196.74	20230102	21450	-51.24	20230410	2135	389.93	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
57	20231023	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	200	2	1.98	360323770	35158	4.09	10150	10360	10150	13150	7090	10120	10249.54	4.37	0	4860	10820	10470	10270	9920	9720	10645	10095	42	3030	100	6270	10	1	41762506	4310	-99.23	8.96	12	0.08	-104.00	1152.00	21450	20230410	-51.89	2110	20221020	389.10	21450	-51.89	20230410	3525	192.77	20230102	21450	-51.89	20230410	2135	383.37	20221024	2.46	N	270520	100	41 억		1825754	N	N	0	N	00	N
58	20231020	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-130	5	-1.27	8819102980	852362	83.34	10100	10620	10070	13320	7180	10250	10347.30	4.72	0	-145982	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4226	-97.31	8.78	12	2.04	-104.00	1152.00	21450	20230410	-52.82	2110	20221020	379.62	21450	-52.82	20230410	3525	187.09	20230102	21450	-52.82	20230410	2110	379.62	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
59	20231020	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-100	5	-0.98	8511613220	822039	80.37	10100	10620	10070	13320	7180	10250	10354.95	4.72	0	-144308	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4239	-97.60	8.81	12	1.97	-104.00	1152.00	21450	20230410	-52.68	2110	20221020	381.04	21450	-52.68	20230410	3525	187.94	20230102	21450	-52.68	20230410	2110	381.04	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
60	20231020	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-40	5	-0.39	7949048580	766761	74.97	10100	10620	10070	13320	7180	10250	10367.86	4.72	0	-134219	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4264	-98.17	8.86	12	1.84	-104.00	1152.00	21450	20230410	-52.40	2110	20221020	383.89	21450	-52.40	20230410	3525	189.65	20230102	21450	-52.40	20230410	2110	383.89	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
61	20231020	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	180	2	1.76	6956239060	670312	65.54	10100	10620	10070	13320	7180	10250	10378.63	4.72	0	-108677	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4356	-100.29	9.05	12	1.61	-104.00	1152.00	21450	20230410	-51.38	2110	20221020	394.31	21450	-51.38	20230410	3525	195.89	20230102	21450	-51.38	20230410	2110	394.31	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
62	20231020	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	20	2	0.20	6372575910	614124	60.04	10100	10620	10070	13320	7180	10250	10377.80	4.72	0	-112571	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4289	-98.75	8.91	12	1.47	-104.00	1152.00	21450	20230410	-52.12	2110	20221020	386.73	21450	-52.12	20230410	3525	191.35	20230102	21450	-52.12	20230410	2110	386.73	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
63	20231020	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-20	5	-0.20	5888148890	566990	55.44	10100	10620	10070	13320	7180	10250	10386.20	4.72	0	-105656	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4272	-98.37	8.88	12	1.36	-104.00	1152.00	21450	20230410	-52.31	2110	20221020	384.83	21450	-52.31	20230410	3525	190.21	20230102	21450	-52.31	20230410	2110	384.83	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
64	20231020	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	120	2	1.17	4595351230	441895	43.21	10100	10620	10070	13320	7180	10250	10401.00	4.72	0	-78733	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4331	-99.71	9.00	12	1.06	-104.00	1152.00	21450	20230410	-51.66	2110	20221020	391.47	21450	-51.66	20230410	3525	194.18	20230102	21450	-51.66	20230410	2110	391.47	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
65	20231020	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	160	2	1.56	1119669480	109001	10.66	10100	10500	10070	13320	7180	10250	10273.23	4.72	0	-21526	10850	10550	10100	9800	9350	10700	9950	42	3070	100	6350	10	1	41762506	4347	-100.10	9.04	12	0.26	-104.00	1152.00	21450	20230410	-51.47	2110	20221020	393.36	21450	-51.47	20230410	3525	195.32	20230102	21450	-51.47	20230410	2110	393.36	20221020	2.44	N	270520	100	41 억		1970208	N	N	0	N	00	N
66	20231019	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	360	2	3.64	10198572740	1004406	313.47	9800	10400	9650	12850	6930	9890	10153.74	4.59	0	49295	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4281	-98.56	8.90	12	2.41	-104.00	1152.00	21450	20230410	-52.21	2095	20221017	389.26	21450	-52.21	20230410	3525	190.78	20230102	21450	-52.21	20230410	2110	385.78	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
67	20231019	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	300	2	3.03	9874461560	972707	303.57	9800	10400	9650	12850	6930	9890	10151.53	4.59	0	49032	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4256	-97.98	8.85	12	2.33	-104.00	1152.00	21450	20230410	-52.49	2095	20221017	386.40	21450	-52.49	20230410	3525	189.08	20230102	21450	-52.49	20230410	2110	382.94	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
68	20231019	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	410	2	4.15	7672826330	759073	236.90	9800	10380	9650	12850	6930	9890	10108.16	4.59	0	62831	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4302	-99.04	8.94	12	1.82	-104.00	1152.00	21450	20230410	-51.98	2095	20221017	391.65	21450	-51.98	20230410	3525	192.20	20230102	21450	-51.98	20230410	2110	388.15	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
69	20231019	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	240	2	2.43	5142323870	511289	159.57	9800	10210	9650	12850	6930	9890	10057.58	4.59	0	33790	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4231	-97.40	8.79	12	1.22	-104.00	1152.00	21450	20230410	-52.77	2095	20221017	383.53	21450	-52.77	20230410	3525	187.38	20230102	21450	-52.77	20230410	2110	380.09	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
70	20231019	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	200	2	2.02	4480210530	445951	139.18	9800	10210	9650	12850	6930	9890	10046.43	4.59	0	9468	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4214	-97.02	8.76	12	1.07	-104.00	1152.00	21450	20230410	-52.96	2095	20221017	381.62	21450	-52.96	20230410	3525	186.24	20230102	21450	-52.96	20230410	2110	378.20	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
71	20231019	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	240	2	2.43	3272487550	326709	101.96	9800	10180	9650	12850	6930	9890	10016.53	4.59	0	13239	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4231	-97.40	8.79	12	0.78	-104.00	1152.00	21450	20230410	-52.77	2095	20221017	383.53	21450	-52.77	20230410	3525	187.38	20230102	21450	-52.77	20230410	2110	380.09	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
72	20231019	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	120	2	1.21	1881788870	189158	59.03	9800	10120	9650	12850	6930	9890	9948.25	4.59	0	3370	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4180	-96.25	8.69	12	0.45	-104.00	1152.00	21450	20230410	-53.33	2095	20221017	377.80	21450	-53.33	20230410	3525	183.97	20230102	21450	-53.33	20230410	2110	374.41	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
73	20231019	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	170	2	1.72	506057010	51123	15.96	9800	10090	9650	12850	6930	9890	9898.82	4.59	0	-5306	10536	10212	9956	9632	9376	10085	9505	42	2960	100	6130	10	1	41762506	4201	-96.73	8.73	12	0.12	-104.00	1152.00	21450	20230410	-53.10	2095	20221017	380.19	21450	-53.10	20230410	3525	185.39	20230102	21450	-53.10	20230410	2110	376.78	20221020	2.34	N	270520	100	41 억		1918890	N	N	0	N	00	N
74	20231018	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	0	3	0.00	3164707860	319174	48.82	10080	10280	9700	12850	6930	9890	9915.32	4.68	0	-32591	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4130	-95.10	8.59	12	0.76	-104.00	1152.00	21450	20230410	-53.89	2095	20221017	372.08	21450	-53.89	20230410	3525	180.57	20230102	21450	-53.89	20230410	2110	368.72	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
75	20231018	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	0	3	0.00	3017233970	304255	46.54	10080	10280	9700	12850	6930	9890	9916.79	4.68	0	-31060	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4130	-95.10	8.59	12	0.73	-104.00	1152.00	21450	20230410	-53.89	2095	20221017	372.08	21450	-53.89	20230410	3525	180.57	20230102	21450	-53.89	20230410	2110	368.72	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
76	20231018	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-60	5	-0.61	2591546060	261196	39.95	10080	10280	9700	12850	6930	9890	9921.84	4.68	0	-44995	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4105	-94.52	8.53	12	0.63	-104.00	1152.00	21450	20230410	-54.17	2095	20221017	369.21	21450	-54.17	20230410	3525	178.87	20230102	21450	-54.17	20230410	2110	365.88	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
77	20231018	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-90	5	-0.91	2284515520	230065	35.19	10080	10280	9700	12850	6930	9890	9929.87	4.68	0	-47937	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4093	-94.23	8.51	12	0.55	-104.00	1152.00	21450	20230410	-54.31	2095	20221017	367.78	21450	-54.31	20230410	3525	178.01	20230102	21450	-54.31	20230410	2110	364.45	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
78	20231018	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-100	5	-1.01	1996598910	200657	30.69	10080	10280	9700	12850	6930	9890	9950.31	4.68	0	-43550	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4089	-94.13	8.50	12	0.48	-104.00	1152.00	21450	20230410	-54.36	2095	20221017	367.30	21450	-54.36	20230410	3525	177.73	20230102	21450	-54.36	20230410	2110	363.98	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
79	20231018	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	10	2	0.10	1671784020	167652	25.64	10080	10280	9700	12850	6930	9890	9971.75	4.68	0	-26405	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4134	-95.19	8.59	12	0.40	-104.00	1152.00	21450	20230410	-53.85	2095	20221017	372.55	21450	-53.85	20230410	3525	180.85	20230102	21450	-53.85	20230410	2110	369.19	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
80	20231018	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	20	2	0.20	1308449510	130841	20.01	10080	10280	9700	12850	6930	9890	10000.30	4.68	0	-18092	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4139	-95.29	8.60	12	0.31	-104.00	1152.00	21450	20230410	-53.80	2095	20221017	373.03	21450	-53.80	20230410	3525	181.13	20230102	21450	-53.80	20230410	2110	369.67	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
81	20231018	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	70	2	0.71	289702290	29126	4.46	10080	10160	9700	12850	6930	9890	9946.52	4.68	0	-7943	10943	10416	10053	9526	9163	10235	9345	42	2960	100	6130	10	1	41762506	4160	-95.77	8.65	12	0.07	-104.00	1152.00	21450	20230410	-53.57	2095	20221017	375.42	21450	-53.57	20230410	3525	182.55	20230102	21450	-53.57	20230410	2110	372.04	20221020	2.33	N	270520	100	41 억		1952895	N	N	6	N	00	N
82	20231017	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-10	5	-0.10	6624065840	650876	209.27	9940	10580	9690	12870	6930	9900	10177.74	4.80	0	-50141	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4130	-95.10	8.59	12	1.56	-104.00	1152.00	21450	20230410	-53.89	2075	20221013	376.63	21450	-53.89	20230410	3525	180.57	20230102	21450	-53.89	20230410	2095	372.08	20221017	2.43	N	270520	100	41 억		2004438	N	N	6	N	00	N
83	20231017	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-50	5	-0.51	6412272220	629452	202.38	9940	10580	9690	12870	6930	9900	10187.07	4.80	0	-50663	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4114	-94.71	8.55	12	1.51	-104.00	1152.00	21450	20230410	-54.08	2075	20221013	374.70	21450	-54.08	20230410	3525	179.43	20230102	21450	-54.08	20230410	2095	370.17	20221017	2.43	N	270520	100	41 억		2004438	N	N	0	N	00	N
84	20231017	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	100	2	1.01	5528292150	539354	173.41	9940	10580	9940	12870	6930	9900	10249.84	4.80	0	-48089	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4176	-96.15	8.68	12	1.29	-104.00	1152.00	21450	20230410	-53.38	2075	20221013	381.93	21450	-53.38	20230410	3525	183.69	20230102	21450	-53.38	20230410	2095	377.33	20221017	2.43	N	270520	100	41 억		2004438	N	N	0	N	00	N
85	20231017	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	280	2	2.83	4904700630	477438	153.51	9940	10580	9940	12870	6930	9900	10272.96	4.80	0	-39180	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4251	-97.88	8.84	12	1.14	-104.00	1152.00	21450	20230410	-52.54	2075	20221013	390.60	21450	-52.54	20230410	3525	188.79	20230102	21450	-52.54	20230410	2095	385.92	20221017	2.43	N	270520	100	41 억		2004438	N	N	0	N	00	N
86	20231017	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	290	2	2.93	4424915800	430060	138.27	9940	10580	9940	12870	6930	9900	10289.07	4.80	0	-28088	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4256	-97.98	8.85	12	1.03	-104.00	1152.00	21450	20230410	-52.49	2075	20221013	391.08	21450	-52.49	20230410	3525	189.08	20230102	21450	-52.49	20230410	2095	386.40	20221017	2.43	N	270520	100	41 억		2004438	N	N	0	N	00	N
87	20231017	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	340	2	3.43	3920551950	380696	122.40	9940	10580	9940	12870	6930	9900	10298.38	4.80	0	-2115	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4276	-98.46	8.89	12	0.91	-104.00	1152.00	21450	20230410	-52.26	2075	20221013	393.49	21450	-52.26	20230410	3525	190.50	20230102	21450	-52.26	20230410	2095	388.78	20221017	2.43	N	270520	100	41 억		2004438	N	N	0	N	00	N
88	20231017	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	290	2	2.93	3079302600	298677	96.03	9940	10580	9940	12870	6930	9900	10309.81	4.80	0	-14916	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4256	-97.98	8.85	12	0.72	-104.00	1152.00	21450	20230410	-52.49	2075	20221013	391.08	21450	-52.49	20230410	3525	189.08	20230102	21450	-52.49	20230410	2095	386.40	20221017	2.43	N	270520	100	41 억		2004438	N	N	0	N	00	N
89	20231017	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	150	2	1.52	131562370	13139	4.22	9940	10090	9940	12870	6930	9900	10013.14	4.80	0	3102	10233	10066	9833	9666	9433	9950	9550	42	2970	100	6130	10	1	41762506	4197	-96.63	8.72	12	0.03	-104.00	1152.00	21450	20230410	-53.15	2075	20221013	384.34	21450	-53.15	20230410	3525	185.11	20230102	21450	-53.15	20230410	2095	379.71	20221017	2.43	N	270520	100	41 억		2004438	N	N	0	N	00	N
90	20231016	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-140	5	-1.39	3031067960	309189	40.39	10000	10000	9600	13050	7030	10040	9803.28	4.96	0	-69478	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4134	-95.19	8.59	12	0.74	-104.00	1152.00	21450	20230410	-53.85	2075	20221013	377.11	21450	-53.85	20230410	3525	180.85	20230102	21450	-53.85	20230410	2095	372.55	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
91	20231016	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-130	5	-1.29	2881651200	294086	38.42	10000	10000	9600	13050	7030	10040	9798.66	4.96	0	-62501	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4139	-95.29	8.60	12	0.70	-104.00	1152.00	21450	20230410	-53.80	2075	20221013	377.59	21450	-53.80	20230410	3525	181.13	20230102	21450	-53.80	20230410	2095	373.03	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
92	20231016	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-310	5	-3.09	2507688400	256014	33.44	10000	10000	9600	13050	7030	10040	9795.12	4.96	0	-56450	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4063	-93.56	8.45	12	0.61	-104.00	1152.00	21450	20230410	-54.64	2075	20221013	368.92	21450	-54.64	20230410	3525	176.03	20230102	21450	-54.64	20230410	2095	364.44	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
93	20231016	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-290	5	-2.89	2225855030	227045	29.66	10000	10000	9600	13050	7030	10040	9803.58	4.96	0	-58681	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4072	-93.75	8.46	12	0.54	-104.00	1152.00	21450	20230410	-54.55	2075	20221013	369.88	21450	-54.55	20230410	3525	176.60	20230102	21450	-54.55	20230410	2095	365.39	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
94	20231016	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-270	5	-2.69	1914915190	195129	25.49	10000	10000	9600	13050	7030	10040	9813.58	4.96	0	-47963	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4080	-93.94	8.48	12	0.47	-104.00	1152.00	21450	20230410	-54.45	2075	20221013	370.84	21450	-54.45	20230410	3525	177.16	20230102	21450	-54.45	20230410	2095	366.35	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
95	20231016	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-300	5	-2.99	1761834820	179468	23.44	10000	10000	9600	13050	7030	10040	9816.98	4.96	0	-46312	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4068	-93.65	8.45	12	0.43	-104.00	1152.00	21450	20230410	-54.59	2075	20221013	369.40	21450	-54.59	20230410	3525	176.31	20230102	21450	-54.59	20230410	2095	364.92	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
96	20231016	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-310	5	-3.09	1414876010	144108	18.83	10000	10000	9600	13050	7030	10040	9818.15	4.96	0	-32199	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4063	-93.56	8.45	12	0.35	-104.00	1152.00	21450	20230410	-54.64	2075	20221013	368.92	21450	-54.64	20230410	3525	176.03	20230102	21450	-54.64	20230410	2095	364.44	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
97	20231016	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-290	5	-2.89	585723980	59507	7.77	10000	10000	9600	13050	7030	10040	9842.92	4.96	0	-1177	10606	10322	9866	9582	9126	10465	9725	42	3010	100	6220	10	1	41762506	4072	-93.75	8.46	12	0.14	-104.00	1152.00	21450	20230410	-54.55	2075	20221013	369.88	21450	-54.55	20230410	3525	176.60	20230102	21450	-54.55	20230410	2095	365.39	20221017	2.49	N	270520	100	41 억		2070389	N	N	0	N	00	N
98	20231012	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	600	2	6.90	2580839920	279303	166.09	8730	9500	8730	11290	6090	8690	9240.26	4.69	0	69150	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3880	-89.33	8.06	12	0.67	-104.00	1152.00	21450	20230410	-56.69	2075	20221013	347.71	21450	-56.69	20230410	3525	163.55	20230102	21450	-56.69	20230410	2075	347.71	20221013	2.49	N	270520	100	41 억		1956644	N	N	43	N	00	N
99	20231012	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	610	2	7.02	2498846270	270489	160.85	8730	9500	8730	11290	6090	8690	9238.25	4.69	0	67530	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3884	-89.42	8.07	12	0.65	-104.00	1152.00	21450	20230410	-56.64	2075	20221013	348.19	21450	-56.64	20230410	3525	163.83	20230102	21450	-56.64	20230410	2075	348.19	20221013	2.49	N	270520	100	41 억		1956644	N	N	0	N	00	N
100	20231012	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	640	2	7.36	2170278660	235099	139.81	8730	9500	8730	11290	6090	8690	9231.34	4.69	0	54967	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3896	-89.71	8.10	12	0.56	-104.00	1152.00	21450	20230410	-56.50	2075	20221013	349.64	21450	-56.50	20230410	3525	164.68	20230102	21450	-56.50	20230410	2075	349.64	20221013	2.49	N	270520	100	41 억		1956644	N	N	0	N	00	N
101	20231012	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	700	2	8.06	1943916310	210852	125.39	8730	9500	8730	11290	6090	8690	9219.34	4.69	0	47638	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3921	-90.29	8.15	12	0.50	-104.00	1152.00	21450	20230410	-56.22	2075	20221013	352.53	21450	-56.22	20230410	3525	166.38	20230102	21450	-56.22	20230410	2075	352.53	20221013	2.49	N	270520	100	41 억		1956644	N	N	0	N	00	N
102	20231012	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	740	2	8.52	1771719730	192503	114.47	8730	9500	8730	11290	6090	8690	9203.60	4.69	0	47780	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3938	-90.67	8.19	12	0.46	-104.00	1152.00	21450	20230410	-56.04	2075	20221013	354.46	21450	-56.04	20230410	3525	167.52	20230102	21450	-56.04	20230410	2075	354.46	20221013	2.49	N	270520	100	41 억		1956644	N	N	0	N	00	N
103	20231012	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	610	2	7.02	1533076420	167003	99.31	8730	9500	8730	11290	6090	8690	9179.93	4.69	0	42698	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3884	-89.42	8.07	12	0.40	-104.00	1152.00	21450	20230410	-56.64	2075	20221013	348.19	21450	-56.64	20230410	3525	163.83	20230102	21450	-56.64	20230410	2075	348.19	20221013	2.49	N	270520	100	41 억		1956644	N	N	0	N	00	N
104	20231012	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	510	2	5.87	835359970	92217	54.84	8730	9230	8730	11290	6090	8690	9058.63	4.69	0	32710	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3842	-88.46	7.99	12	0.22	-104.00	1152.00	21450	20230410	-57.11	2075	20221013	343.37	21450	-57.11	20230410	3525	160.99	20230102	21450	-57.11	20230410	2075	343.37	20221013	2.49	N	270520	100	41 억		1956644	N	N	0	N	00	N
105	20231012	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	180	2	2.07	142204460	16102	9.58	8730	8930	8730	11290	6090	8690	8831.48	4.69	0	4377	9130	8910	8780	8560	8430	8865	8515	42	2600	100	5380	10	1	41762506	3704	-85.29	7.70	12	0.04	-104.00	1152.00	21450	20230410	-58.65	2075	20221013	327.47	21450	-58.65	20230410	3525	151.63	20230102	21450	-58.65	20230410	2075	327.47	20221013	2.49	N	270520	100	41 억		1956644	N	N	0	N	00	N
106	20231011	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	0	3	0.00	1438538660	163398	45.49	8690	9000	8650	11290	6090	8690	8804.37	4.44	0	-8433	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3629	-83.56	7.54	12	0.39	-104.00	1152.00	21450	20230410	-59.49	2075	20221013	318.80	21450	-59.49	20230410	3525	146.52	20230102	21450	-59.49	20230410	2075	318.80	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
107	20231011	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	40	2	0.46	1162109650	131573	36.63	8690	9000	8690	11290	6090	8690	8832.43	4.44	0	-7058	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3646	-83.94	7.58	12	0.32	-104.00	1152.00	21450	20230410	-59.30	2075	20221013	320.72	21450	-59.30	20230410	3525	147.66	20230102	21450	-59.30	20230410	2075	320.72	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
108	20231011	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	110	2	1.27	919046960	103863	28.92	8690	9000	8690	11290	6090	8690	8848.65	4.44	0	-2041	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3675	-84.62	7.64	12	0.25	-104.00	1152.00	21450	20230410	-58.97	2075	20221013	324.10	21450	-58.97	20230410	3525	149.65	20230102	21450	-58.97	20230410	2075	324.10	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
109	20231011	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	160	2	1.84	804836830	90933	25.32	8690	9000	8690	11290	6090	8690	8850.88	4.44	0	-1289	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3696	-85.10	7.68	12	0.22	-104.00	1152.00	21450	20230410	-58.74	2075	20221013	326.51	21450	-58.74	20230410	3525	151.06	20230102	21450	-58.74	20230410	2075	326.51	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
110	20231011	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	150	2	1.73	693034700	78235	21.78	8690	9000	8690	11290	6090	8690	8858.37	4.44	0	134	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3692	-85.00	7.67	12	0.19	-104.00	1152.00	21450	20230410	-58.79	2075	20221013	326.02	21450	-58.79	20230410	3525	150.78	20230102	21450	-58.79	20230410	2075	326.02	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
111	20231011	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	160	2	1.84	559506040	63149	17.58	8690	9000	8690	11290	6090	8690	8860.09	4.44	0	4863	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3696	-85.10	7.68	12	0.15	-104.00	1152.00	21450	20230410	-58.74	2075	20221013	326.51	21450	-58.74	20230410	3525	151.06	20230102	21450	-58.74	20230410	2075	326.51	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
112	20231011	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	120	2	1.38	417955660	47109	13.12	8690	9000	8690	11290	6090	8690	8872.10	4.44	0	4524	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3679	-84.71	7.65	12	0.11	-104.00	1152.00	21450	20230410	-58.93	2075	20221013	324.58	21450	-58.93	20230410	3525	149.93	20230102	21450	-58.93	20230410	2075	324.58	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
113	20231011	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	110	2	1.27	133231640	15168	4.22	8690	8900	8690	11290	6090	8690	8783.73	4.44	0	1982	9596	9142	8876	8422	8156	9010	8290	42	2600	100	5380	10	1	41762506	3675	-84.62	7.64	12	0.04	-104.00	1152.00	21450	20230410	-58.97	2075	20221013	324.10	21450	-58.97	20230410	3525	149.65	20230102	21450	-58.97	20230410	2075	324.10	20221013	2.49	N	270520	100	41 억		1854536	N	N	78	N	00	N
114	20231010	161511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-510	5	-5.54	3172296180	354956	150.12	9070	9330	8610	11960	6440	9200	8936.78	4.32	0	3935	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3629	-83.56	7.54	12	0.85	-104.00	1152.00	21450	20230410	-59.49	2075	20221013	318.80	21450	-59.49	20230410	3525	146.52	20230102	21450	-59.49	20230410	2075	318.80	20221013	2.53	N	270520	100	41 억		1804407	N	N	78	N	00	N
115	20231010	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-540	5	-5.87	2936913810	327808	138.64	9070	9330	8650	11960	6440	9200	8958.87	4.32	0	-3820	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3617	-83.27	7.52	12	0.78	-104.00	1152.00	21450	20230410	-59.63	2075	20221013	317.35	21450	-59.63	20230410	3525	145.67	20230102	21450	-59.63	20230410	2075	317.35	20221013	2.53	N	270520	100	41 억		1804407	N	N	14	N	00	N
116	20231010	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-370	5	-4.02	2141644820	236877	100.18	9070	9330	8800	11960	6440	9200	9040.82	4.32	0	-21154	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3688	-84.90	7.66	12	0.57	-104.00	1152.00	21450	20230410	-58.83	2075	20221013	325.54	21450	-58.83	20230410	3525	150.50	20230102	21450	-58.83	20230410	2075	325.54	20221013	2.53	N	270520	100	41 억		1804407	N	N	14	N	00	N
117	20231010	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-280	5	-3.04	1764376820	194269	82.16	9070	9330	8820	11960	6440	9200	9081.82	4.32	0	-25256	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3725	-85.77	7.74	12	0.47	-104.00	1152.00	21450	20230410	-58.41	2075	20221013	329.88	21450	-58.41	20230410	3525	153.05	20230102	21450	-58.41	20230410	2075	329.88	20221013	2.53	N	270520	100	41 억		1804407	N	N	14	N	00	N
118	20231010	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-180	5	-1.96	1133611490	123710	52.32	9070	9330	9010	11960	6440	9200	9163.30	4.32	0	4440	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3767	-86.73	7.83	12	0.30	-104.00	1152.00	21450	20230410	-57.95	2075	20221013	334.70	21450	-57.95	20230410	3525	155.89	20230102	21450	-57.95	20230410	2075	334.70	20221013	2.53	N	270520	100	41 억		1804407	N	N	14	N	00	N
119	20231010	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-60	5	-0.65	958085670	104328	44.12	9070	9330	9040	11960	6440	9200	9183.32	4.32	0	9709	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3817	-87.88	7.93	12	0.25	-104.00	1152.00	21450	20230410	-57.39	2075	20221013	340.48	21450	-57.39	20230410	3525	159.29	20230102	21450	-57.39	20230410	2075	340.48	20221013	2.53	N	270520	100	41 억		1804407	N	N	14	N	00	N
120	20231010	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	694443020	75556	31.95	9070	9330	9040	11960	6440	9200	9191.04	4.32	0	18603	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3842	-88.46	7.99	12	0.18	-104.00	1152.00	21450	20230410	-57.11	2075	20221013	343.37	21450	-57.11	20230410	3525	160.99	20230102	21450	-57.11	20230410	2075	343.37	20221013	2.53	N	270520	100	41 억		1804407	N	N	14	N	00	N
121	20231010	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-90	5	-0.98	248469210	27318	11.55	9070	9200	9040	11960	6440	9200	9093.41	4.32	0	-572	9506	9352	9176	9022	8846	9430	9100	42	2760	100	5700	10	1	41762506	3805	-87.60	7.91	12	0.07	-104.00	1152.00	21450	20230410	-57.53	2075	20221013	339.04	21450	-57.53	20230410	3525	158.44	20230102	21450	-57.53	20230410	2075	339.04	20221013	2.53	N	270520	100	41 억		1804407	N	N	14	N	00	N
122	20231006	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	50	2	0.55	2154168020	234978	48.74	9050	9330	9000	11890	6410	9150	9167.47	4.41	0	-36195	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3842	-88.46	7.99	12	0.56	-104.00	1152.00	21450	20230410	-57.11	2075	20221013	343.37	21450	-57.11	20230410	3525	160.99	20230102	21450	-57.11	20230410	2075	343.37	20221013	2.53	N	270520	100	41 억		1840812	N	N	14	N	00	N
123	20231006	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-70	5	-0.77	1921465560	209534	43.46	9050	9330	9000	11890	6410	9150	9170.19	4.41	0	-34508	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3792	-87.31	7.88	12	0.50	-104.00	1152.00	21450	20230410	-57.67	2075	20221013	337.59	21450	-57.67	20230410	3525	157.59	20230102	21450	-57.67	20230410	2075	337.59	20221013	2.53	N	270520	100	41 억		1840812	N	N	38	N	00	N
124	20231006	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-30	5	-0.33	1357810590	147396	30.57	9050	9330	9050	11890	6410	9150	9212.00	4.41	0	-25902	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3809	-87.69	7.92	12	0.35	-104.00	1152.00	21450	20230410	-57.48	2075	20221013	339.52	21450	-57.48	20230410	3525	158.72	20230102	21450	-57.48	20230410	2075	339.52	20221013	2.53	N	270520	100	41 억		1840812	N	N	38	N	00	N
125	20231006	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	50	2	0.55	1206257610	130813	27.13	9050	9330	9050	11890	6410	9150	9221.24	4.41	0	-20440	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3842	-88.46	7.99	12	0.31	-104.00	1152.00	21450	20230410	-57.11	2075	20221013	343.37	21450	-57.11	20230410	3525	160.99	20230102	21450	-57.11	20230410	2075	343.37	20221013	2.53	N	270520	100	41 억		1840812	N	N	38	N	00	N
126	20231006	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	60	2	0.66	1041703110	112895	23.42	9050	9330	9050	11890	6410	9150	9227.19	4.41	0	-15457	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3846	-88.56	7.99	12	0.27	-104.00	1152.00	21450	20230410	-57.06	2075	20221013	343.86	21450	-57.06	20230410	3525	161.28	20230102	21450	-57.06	20230410	2075	343.86	20221013	2.53	N	270520	100	41 억		1840812	N	N	38	N	00	N
127	20231006	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	30	2	0.33	847830440	91917	19.07	9050	9330	9050	11890	6410	9150	9223.88	4.41	0	-14906	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3834	-88.27	7.97	12	0.22	-104.00	1152.00	21450	20230410	-57.20	2075	20221013	342.41	21450	-57.20	20230410	3525	160.43	20230102	21450	-57.20	20230410	2075	342.41	20221013	2.53	N	270520	100	41 억		1840812	N	N	38	N	00	N
128	20231006	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	120	2	1.31	579909310	62863	13.04	9050	9330	9050	11890	6410	9150	9224.98	4.41	0	-3078	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3871	-89.13	8.05	12	0.15	-104.00	1152.00	21450	20230410	-56.78	2075	20221013	346.75	21450	-56.78	20230410	3525	162.98	20230102	21450	-56.78	20230410	2075	346.75	20221013	2.53	N	270520	100	41 억		1840812	N	N	38	N	00	N
129	20231006	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	60	2	0.66	153471520	16747	3.47	9050	9250	9050	11890	6410	9150	9164.13	4.41	0	6831	10643	9896	9523	8776	8403	9710	8590	42	2740	100	5670	10	1	41762506	3846	-88.56	7.99	12	0.04	-104.00	1152.00	21450	20230410	-57.06	2075	20221013	343.86	21450	-57.06	20230410	3525	161.28	20230102	21450	-57.06	20230410	2075	343.86	20221013	2.53	N	270520	100	41 억		1840812	N	N	38	N	00	N