KissMeData/354200/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	161213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4770	-165	5	-3.34	238879215	49146	120.80	4990	5020	4765	6410	3455	4935	4861.12	0.31	0	-21892	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	5	1	12889227	615	-6.08	2.36	12	0.38	-784.00	2020.00	11850	20230110	-59.75	4765	20231031	0.10	11850	-59.75	20230110	4765	0.10	20231031	11850	-59.75	20230110	4765	0.10	20231031	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
3	20231031	151225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4770	-165	5	-3.34	234886295	48309	118.74	4990	5020	4765	6410	3455	4935	4862.16	0.31	0	-21815	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	5	1	12889227	615	-6.08	2.36	12	0.37	-784.00	2020.00	11850	20230110	-59.75	4765	20231031	0.10	11850	-59.75	20230110	4765	0.10	20231031	11850	-59.75	20230110	4765	0.10	20231031	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
4	20231031	141235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4785	-150	5	-3.04	202370610	41505	102.02	4990	5020	4785	6410	3455	4935	4875.81	0.31	0	-20713	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	5	1	12889227	617	-6.10	2.37	12	0.32	-784.00	2020.00	11850	20230110	-59.62	4785	20231031	0.00	11850	-59.62	20230110	4785	0.00	20231031	11850	-59.62	20230110	4785	0.00	20231031	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
5	20231031	131223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4840	-95	5	-1.93	165380065	33810	83.10	4990	5020	4825	6410	3455	4935	4891.45	0.31	0	-18376	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	5	1	12889227	624	-6.17	2.40	12	0.26	-784.00	2020.00	11850	20230110	-59.16	4825	20231031	0.31	11850	-59.16	20230110	4825	0.31	20231031	11850	-59.16	20230110	4825	0.31	20231031	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
6	20231031	121226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4860	-75	5	-1.52	136970830	27932	68.66	4990	5020	4835	6410	3455	4935	4903.72	0.31	0	-16391	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	5	1	12889227	626	-6.20	2.41	12	0.22	-784.00	2020.00	11850	20230110	-58.99	4835	20231031	0.52	11850	-58.99	20230110	4835	0.52	20231031	11850	-58.99	20230110	4835	0.52	20231031	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
7	20231031	111254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4875	-60	5	-1.22	111185900	22622	55.60	4990	5020	4860	6410	3455	4935	4914.95	0.31	0	-12413	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	5	1	12889227	628	-6.22	2.41	12	0.18	-784.00	2020.00	11850	20230110	-58.86	4860	20231031	0.31	11850	-58.86	20230110	4860	0.31	20231031	11850	-58.86	20230110	4860	0.31	20231031	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
8	20231031	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-35	5	-0.71	69538205	14080	34.61	4990	5020	4895	6410	3455	4935	4938.79	0.31	0	-8507	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	5	1	12889227	632	-6.25	2.43	12	0.11	-784.00	2020.00	11850	20230110	-58.65	4870	20231030	0.62	11850	-58.65	20230110	4870	0.62	20231030	11850	-58.65	20230110	4870	0.62	20231030	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
9	20231031	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	75	2	1.52	3427090	684	1.68	4990	5020	4990	6410	3455	4935	5010.37	0.31	0	164	5171	5052	4961	4842	4751	5112	4902	129	1475	1000	2960	10	1	12889227	646	-6.39	2.48	12	0.01	-784.00	2020.00	11850	20230110	-57.72	4870	20231030	2.87	11850	-57.72	20230110	4870	2.87	20231030	11850	-57.72	20230110	4870	2.87	20231030	0.81	N	354200	1000	128 억		40120	N	N	0	N	00	N
10	20231030	161208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4935	-10	5	-0.20	194821415	39407	75.94	4900	5080	4870	6420	3465	4945	4943.83	0.22	0	12093	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	5	1	12889227	636	-6.29	2.44	12	0.31	-784.00	2020.00	11850	20230110	-58.35	4870	20231030	1.33	11850	-58.35	20230110	4870	1.33	20231030	11850	-58.35	20230110	4870	1.33	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
11	20231030	151142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4945	0	3	0.00	183090595	37030	71.36	4900	5080	4870	6420	3465	4945	4944.39	0.22	0	12324	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	5	1	12889227	637	-6.31	2.45	12	0.29	-784.00	2020.00	11850	20230110	-58.27	4870	20231030	1.54	11850	-58.27	20230110	4870	1.54	20231030	11850	-58.27	20230110	4870	1.54	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
12	20231030	141140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4970	25	2	0.51	155668045	31492	60.69	4900	5080	4870	6420	3465	4945	4943.10	0.22	0	9946	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	5	1	12889227	641	-6.34	2.46	12	0.24	-784.00	2020.00	11850	20230110	-58.06	4870	20231030	2.05	11850	-58.06	20230110	4870	2.05	20231030	11850	-58.06	20230110	4870	2.05	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
13	20231030	131144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4995	50	2	1.01	146797775	29717	57.27	4900	5080	4870	6420	3465	4945	4939.86	0.22	0	9101	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	5	1	12889227	644	-6.37	2.47	12	0.23	-784.00	2020.00	11850	20230110	-57.85	4870	20231030	2.57	11850	-57.85	20230110	4870	2.57	20231030	11850	-57.85	20230110	4870	2.57	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
14	20231030	121134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	55	2	1.11	138742345	28108	54.17	4900	5080	4870	6420	3465	4945	4936.04	0.22	0	8033	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	10	1	12889227	644	-6.38	2.48	12	0.22	-784.00	2020.00	11850	20230110	-57.81	4870	20231030	2.67	11850	-57.81	20230110	4870	2.67	20231030	11850	-57.81	20230110	4870	2.67	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
15	20231030	111136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5020	75	2	1.52	136585005	27677	53.34	4900	5080	4870	6420	3465	4945	4934.96	0.22	0	8030	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	10	1	12889227	647	-6.40	2.49	12	0.21	-784.00	2020.00	11850	20230110	-57.64	4870	20231030	3.08	11850	-57.64	20230110	4870	3.08	20231030	11850	-57.64	20230110	4870	3.08	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
16	20231030	101131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4970	25	2	0.51	111133215	22560	43.48	4900	5080	4870	6420	3465	4945	4926.11	0.22	0	6070	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	5	1	12889227	641	-6.34	2.46	12	0.18	-784.00	2020.00	11850	20230110	-58.06	4870	20231030	2.05	11850	-58.06	20230110	4870	2.05	20231030	11850	-58.06	20230110	4870	2.05	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
17	20231030	091131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4885	-60	5	-1.21	70603655	14388	27.73	4900	5080	4870	6420	3465	4945	4907.09	0.22	0	1965	5211	5077	5006	4872	4801	5042	4837	129	1475	1000	2960	5	1	12889227	630	-6.23	2.42	12	0.11	-784.00	2020.00	11850	20230110	-58.78	4870	20231030	0.31	11850	-58.78	20230110	4870	0.31	20231030	11850	-58.78	20230110	4870	0.31	20231030	0.79	N	354200	1000	128 억		28002	N	N	0	N	00	N
18	20231027	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-5	5	-0.10	211764230	42322	42.32	4980	5140	4935	6500	3500	5000	5003.64	0.22	0	-372	5433	5216	5083	4866	4733	5150	4800	129	1500	1000	3000	5	1	12889227	644	-6.37	2.47	12	0.33	-784.00	2020.00	11850	20230110	-57.85	4905	20231024	1.83	11850	-57.85	20230110	4905	1.83	20231024	11850	-57.85	20230110	4905	1.83	20231024	0.83	N	354200	1000	128 억		27720	N	N	0	N	00	N
19	20231027	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-35	5	-0.70	175199885	34974	34.98	4980	5140	4935	6500	3500	5000	5009.43	0.22	0	1811	5433	5216	5083	4866	4733	5150	4800	129	1500	1000	3000	5	1	12889227	640	-6.33	2.46	12	0.27	-784.00	2020.00	11850	20230110	-58.10	4905	20231024	1.22	11850	-58.10	20230110	4905	1.22	20231024	11850	-58.10	20230110	4905	1.22	20231024	0.83	N	354200	1000	128 억		27720	N	N	0	N	00	N
20	20231027	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-40	5	-0.80	154478250	30792	30.79	4980	5140	4955	6500	3500	5000	5016.83	0.22	0	3909	5433	5216	5083	4866	4733	5150	4800	129	1500	1000	3000	5	1	12889227	639	-6.33	2.46	12	0.24	-784.00	2020.00	11850	20230110	-58.14	4905	20231024	1.12	11850	-58.14	20230110	4905	1.12	20231024	11850	-58.14	20230110	4905	1.12	20231024	0.83	N	354200	1000	128 억		27720	N	N	0	N	00	N
21	20231027	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	80	2	1.60	113543855	22576	22.58	4980	5140	4970	6500	3500	5000	5029.41	0.22	0	4272	5433	5216	5083	4866	4733	5150	4800	129	1500	1000	3000	10	1	12889227	655	-6.48	2.51	12	0.18	-784.00	2020.00	11850	20230110	-57.13	4905	20231024	3.57	11850	-57.13	20230110	4905	3.57	20231024	11850	-57.13	20230110	4905	3.57	20231024	0.83	N	354200	1000	128 억		27720	N	N	0	N	00	N
22	20231027	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	50	2	1.00	94116585	18738	18.74	4980	5140	4970	6500	3500	5000	5022.77	0.22	0	2210	5433	5216	5083	4866	4733	5150	4800	129	1500	1000	3000	10	1	12889227	651	-6.44	2.50	12	0.15	-784.00	2020.00	11850	20230110	-57.38	4905	20231024	2.96	11850	-57.38	20230110	4905	2.96	20231024	11850	-57.38	20230110	4905	2.96	20231024	0.83	N	354200	1000	128 억		27720	N	N	0	N	00	N
23	20231027	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	20	2	0.40	58468575	11725	11.73	4980	5090	4970	6500	3500	5000	4986.66	0.22	0	-1172	5433	5216	5083	4866	4733	5150	4800	129	1500	1000	3000	10	1	12889227	647	-6.40	2.49	12	0.09	-784.00	2020.00	11850	20230110	-57.64	4905	20231024	2.34	11850	-57.64	20230110	4905	2.34	20231024	11850	-57.64	20230110	4905	2.34	20231024	0.83	N	354200	1000	128 억		27720	N	N	0	N	00	N
24	20231027	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-5	5	-0.10	19124460	3836	3.84	4980	5090	4980	6500	3500	5000	4985.52	0.22	0	288	5433	5216	5083	4866	4733	5150	4800	129	1500	1000	3000	5	1	12889227	644	-6.37	2.47	12	0.03	-784.00	2020.00	11850	20230110	-57.85	4905	20231024	1.83	11850	-57.85	20230110	4905	1.83	20231024	11850	-57.85	20230110	4905	1.83	20231024	0.83	N	354200	1000	128 억		27720	N	N	0	N	00	N
25	20231026	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-350	5	-6.54	504867100	99866	258.49	5220	5300	4950	6950	3750	5350	5056.13	0.24	0	-3242	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	644	-6.38	2.48	12	0.77	-784.00	2020.00	11850	20230110	-57.81	4905	20231024	1.94	11850	-57.81	20230110	4905	1.94	20231024	11850	-57.81	20230110	4905	1.94	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
26	20231026	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-300	5	-5.61	470782930	93061	240.88	5220	5300	4950	6950	3750	5350	5058.86	0.24	0	-3027	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	651	-6.44	2.50	12	0.72	-784.00	2020.00	11850	20230110	-57.38	4905	20231024	2.96	11850	-57.38	20230110	4905	2.96	20231024	11850	-57.38	20230110	4905	2.96	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
27	20231026	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-330	5	-6.17	445752720	88070	227.96	5220	5300	4950	6950	3750	5350	5061.35	0.24	0	-3695	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	647	-6.40	2.49	12	0.68	-784.00	2020.00	11850	20230110	-57.64	4905	20231024	2.34	11850	-57.64	20230110	4905	2.34	20231024	11850	-57.64	20230110	4905	2.34	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
28	20231026	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-280	5	-5.23	404395925	79817	206.60	5220	5300	4950	6950	3750	5350	5066.54	0.24	0	-3552	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	653	-6.47	2.51	12	0.62	-784.00	2020.00	11850	20230110	-57.22	4905	20231024	3.36	11850	-57.22	20230110	4905	3.36	20231024	11850	-57.22	20230110	4905	3.36	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
29	20231026	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-350	5	-6.54	373766750	73732	190.85	5220	5300	4950	6950	3750	5350	5069.26	0.24	0	-1731	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	644	-6.38	2.48	12	0.57	-784.00	2020.00	11850	20230110	-57.81	4905	20231024	1.94	11850	-57.81	20230110	4905	1.94	20231024	11850	-57.81	20230110	4905	1.94	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
30	20231026	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-340	5	-6.36	304138045	59764	154.69	5220	5300	4950	6950	3750	5350	5088.98	0.24	0	6157	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	646	-6.39	2.48	12	0.46	-784.00	2020.00	11850	20230110	-57.72	4905	20231024	2.14	11850	-57.72	20230110	4905	2.14	20231024	11850	-57.72	20230110	4905	2.14	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
31	20231026	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-290	5	-5.42	280890145	55152	142.76	5220	5300	4950	6950	3750	5350	5093.02	0.24	0	6842	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	652	-6.45	2.50	12	0.43	-784.00	2020.00	11850	20230110	-57.30	4905	20231024	3.16	11850	-57.30	20230110	4905	3.16	20231024	11850	-57.30	20230110	4905	3.16	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
32	20231026	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-160	5	-2.99	67774850	13063	33.81	5220	5300	5110	6950	3750	5350	5188.31	0.24	0	-2454	5476	5412	5296	5232	5116	5445	5265	129	1600	1000	3210	10	1	12889227	669	-6.62	2.57	12	0.10	-784.00	2020.00	11850	20230110	-56.20	4905	20231024	5.81	11850	-56.20	20230110	4905	5.81	20231024	11850	-56.20	20230110	4905	5.81	20231024	0.87	N	354200	1000	128 억		30313	N	N	0	N	00	N
33	20231025	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	100	2	1.90	204577350	38604	41.86	5250	5360	5180	6820	3680	5250	5299.12	0.21	0	3027	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	690	-6.82	2.65	12	0.30	-784.00	2020.00	11850	20230110	-54.85	4905	20231024	9.07	11850	-54.85	20230110	4905	9.07	20231024	11850	-54.85	20230110	4905	9.07	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
34	20231025	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	80	2	1.52	130818330	24756	26.85	5250	5360	5180	6820	3680	5250	5284.31	0.21	0	-2183	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	687	-6.80	2.64	12	0.19	-784.00	2020.00	11850	20230110	-55.02	4905	20231024	8.66	11850	-55.02	20230110	4905	8.66	20231024	11850	-55.02	20230110	4905	8.66	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
35	20231025	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	30	2	0.57	113210320	21434	23.24	5250	5360	5180	6820	3680	5250	5281.81	0.21	0	-2050	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	681	-6.73	2.61	12	0.17	-784.00	2020.00	11850	20230110	-55.44	4905	20231024	7.65	11850	-55.44	20230110	4905	7.65	20231024	11850	-55.44	20230110	4905	7.65	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
36	20231025	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	10	2	0.19	109307080	20692	22.44	5250	5360	5180	6820	3680	5250	5282.58	0.21	0	-1591	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	678	-6.71	2.60	12	0.16	-784.00	2020.00	11850	20230110	-55.61	4905	20231024	7.24	11850	-55.61	20230110	4905	7.24	20231024	11850	-55.61	20230110	4905	7.24	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
37	20231025	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	20	2	0.38	95116960	18001	19.52	5250	5360	5180	6820	3680	5250	5283.98	0.21	0	136	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	679	-6.72	2.61	12	0.14	-784.00	2020.00	11850	20230110	-55.53	4905	20231024	7.44	11850	-55.53	20230110	4905	7.44	20231024	11850	-55.53	20230110	4905	7.44	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
38	20231025	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	20	2	0.38	66197150	12563	13.62	5250	5360	5180	6820	3680	5250	5269.22	0.21	0	-1034	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	679	-6.72	2.61	12	0.10	-784.00	2020.00	11850	20230110	-55.53	4905	20231024	7.44	11850	-55.53	20230110	4905	7.44	20231024	11850	-55.53	20230110	4905	7.44	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
39	20231025	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	20	2	0.38	54289750	10306	11.18	5250	5360	5180	6820	3680	5250	5267.78	0.21	0	-1600	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	679	-6.72	2.61	12	0.08	-784.00	2020.00	11850	20230110	-55.53	4905	20231024	7.44	11850	-55.53	20230110	4905	7.44	20231024	11850	-55.53	20230110	4905	7.44	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
40	20231025	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	50	2	0.95	14716280	2776	3.01	5250	5360	5250	6820	3680	5250	5301.25	0.21	0	-466	5533	5391	5148	5006	4763	5462	5077	129	1570	1000	3150	10	1	12889227	683	-6.76	2.62	12	0.02	-784.00	2020.00	11850	20230110	-55.27	4905	20231024	8.05	11850	-55.27	20230110	4905	8.05	20231024	11850	-55.27	20230110	4905	8.05	20231024	0.88	N	354200	1000	128 억		27058	N	N	0	N	00	N
41	20231024	161046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5250	50	2	0.96	468325180	91896	211.99	5170	5290	4905	6760	3640	5200	5096.03	0.14	0	8934	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	10	1	12889227	677	-6.70	2.60	12	0.71	-784.00	2020.00	11850	20230110	-55.70	4905	20231024	7.03	11850	-55.70	20230110	4905	7.03	20231024	11850	-55.70	20230110	4905	7.03	20231024	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
42	20231024	151104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5290	90	2	1.73	460639100	90433	208.62	5170	5290	4905	6760	3640	5200	5093.71	0.14	0	8927	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	10	1	12889227	682	-6.75	2.62	12	0.70	-784.00	2020.00	11850	20230110	-55.36	4905	20231024	7.85	11850	-55.36	20230110	4905	7.85	20231024	11850	-55.36	20230110	4905	7.85	20231024	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
43	20231024	141046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5160	-40	5	-0.77	407259220	80214	185.04	5170	5290	4905	6760	3640	5200	5077.16	0.14	0	7014	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	10	1	12889227	665	-6.58	2.55	12	0.62	-784.00	2020.00	11850	20230110	-56.46	4905	20231024	5.20	11850	-56.46	20230110	4905	5.20	20231024	11850	-56.46	20230110	4905	5.20	20231024	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
44	20231024	131050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5090	-110	5	-2.12	348366240	68667	158.41	5170	5290	4905	6760	3640	5200	5073.27	0.14	0	3243	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	10	1	12889227	656	-6.49	2.52	12	0.53	-784.00	2020.00	11850	20230110	-57.05	4905	20231024	3.77	11850	-57.05	20230110	4905	3.77	20231024	11850	-57.05	20230110	4905	3.77	20231024	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
45	20231024	121102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5060	-140	5	-2.69	334973850	66026	152.31	5170	5290	4905	6760	3640	5200	5073.36	0.14	0	1875	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	10	1	12889227	652	-6.45	2.50	12	0.51	-784.00	2020.00	11850	20230110	-57.30	4905	20231024	3.16	11850	-57.30	20230110	4905	3.16	20231024	11850	-57.30	20230110	4905	3.16	20231024	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
46	20231024	111058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4965	-235	5	-4.52	292619660	57570	132.81	5170	5290	4905	6760	3640	5200	5082.85	0.14	0	-1360	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	5	1	12889227	640	-6.33	2.46	12	0.45	-784.00	2020.00	11850	20230110	-58.10	4905	20231024	1.22	11850	-58.10	20230110	4905	1.22	20231024	11850	-58.10	20230110	4905	1.22	20231024	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
47	20231024	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-40	5	-0.77	91013680	17438	40.23	5170	5290	5160	6760	3640	5200	5219.27	0.14	0	-1413	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	10	1	12889227	665	-6.58	2.55	12	0.14	-784.00	2020.00	11850	20230110	-56.46	5150	20231023	0.19	11850	-56.46	20230110	5150	0.19	20231023	11850	-56.46	20230110	5150	0.19	20231023	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
48	20231024	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	60	2	1.15	29600420	5678	13.10	5170	5280	5170	6760	3640	5200	5213.18	0.14	0	2297	5433	5316	5233	5116	5033	5375	5175	129	1560	1000	3120	10	1	12889227	678	-6.71	2.60	12	0.04	-784.00	2020.00	11850	20230110	-55.61	5150	20231023	2.14	11850	-55.61	20230110	5150	2.14	20231023	11850	-55.61	20230110	5150	2.14	20231023	0.86	N	354200	1000	128 억		18123	N	N	0	N	00	N
49	20231023	161040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5200	-50	5	-0.95	225167210	43077	47.15	5150	5350	5150	6820	3680	5250	5227.22	0.14	0	-217	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	670	-6.63	2.57	12	0.33	-784.00	2020.00	11850	20230110	-56.12	5150	20231023	0.97	11850	-56.12	20230110	5150	0.97	20231023	11850	-56.12	20230110	5150	0.97	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
50	20231023	151046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5200	-50	5	-0.95	197579480	37742	41.31	5150	5350	5150	6820	3680	5250	5235.00	0.14	0	-273	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	670	-6.63	2.57	12	0.29	-784.00	2020.00	11850	20230110	-56.12	5150	20231023	0.97	11850	-56.12	20230110	5150	0.97	20231023	11850	-56.12	20230110	5150	0.97	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
51	20231023	141044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5210	-40	5	-0.76	154098260	29372	32.15	5150	5350	5150	6820	3680	5250	5246.43	0.14	0	-654	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	672	-6.65	2.58	12	0.23	-784.00	2020.00	11850	20230110	-56.03	5150	20231023	1.17	11850	-56.03	20230110	5150	1.17	20231023	11850	-56.03	20230110	5150	1.17	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
52	20231023	131050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5260	10	2	0.19	109579170	20853	22.83	5150	5350	5150	6820	3680	5250	5254.84	0.14	0	715	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	678	-6.71	2.60	12	0.16	-784.00	2020.00	11850	20230110	-55.61	5150	20231023	2.14	11850	-55.61	20230110	5150	2.14	20231023	11850	-55.61	20230110	5150	2.14	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
53	20231023	121040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5230	-20	5	-0.38	106300370	20228	22.14	5150	5350	5150	6820	3680	5250	5255.11	0.14	0	753	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	674	-6.67	2.59	12	0.16	-784.00	2020.00	11850	20230110	-55.86	5150	20231023	1.55	11850	-55.86	20230110	5150	1.55	20231023	11850	-55.86	20230110	5150	1.55	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
54	20231023	111038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5290	40	2	0.76	82621930	15713	17.20	5150	5350	5150	6820	3680	5250	5258.19	0.14	0	1172	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	682	-6.75	2.62	12	0.12	-784.00	2020.00	11850	20230110	-55.36	5150	20231023	2.72	11850	-55.36	20230110	5150	2.72	20231023	11850	-55.36	20230110	5150	2.72	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
55	20231023	101030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5250	0	3	0.00	52491000	10028	10.98	5150	5310	5150	6820	3680	5250	5234.44	0.14	0	719	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	677	-6.70	2.60	12	0.08	-784.00	2020.00	11850	20230110	-55.70	5150	20231023	1.94	11850	-55.70	20230110	5150	1.94	20231023	11850	-55.70	20230110	5150	1.94	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
56	20231023	091051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5280	30	2	0.57	11275250	2164	2.37	5150	5280	5150	6820	3680	5250	5210.37	0.14	0	-672	5583	5416	5293	5126	5003	5355	5065	129	1570	1000	3150	10	1	12889227	681	-6.73	2.61	12	0.02	-784.00	2020.00	11850	20230110	-55.44	5150	20231023	2.52	11850	-55.44	20230110	5150	2.52	20231023	11850	-55.44	20230110	5150	2.52	20231023	0.95	N	354200	1000	128 억		18339	N	N	0	N	00	N
57	20231020	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-170	5	-3.14	477596930	91082	122.27	5350	5460	5170	7040	3800	5420	5243.59	0.16	0	-1761	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	677	-6.70	2.60	12	0.71	-784.00	2020.00	11850	20230110	-55.70	5160	20231005	1.74	11850	-55.70	20230110	5160	1.74	20231005	11850	-55.70	20230110	5160	1.74	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
58	20231020	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-200	5	-3.69	461569990	88024	118.17	5350	5460	5170	7040	3800	5420	5243.68	0.16	0	-970	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	673	-6.66	2.58	12	0.68	-784.00	2020.00	11850	20230110	-55.95	5160	20231005	1.16	11850	-55.95	20230110	5160	1.16	20231005	11850	-55.95	20230110	5160	1.16	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
59	20231020	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-170	5	-3.14	417007960	79503	106.73	5350	5460	5170	7040	3800	5420	5245.19	0.16	0	186	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	677	-6.70	2.60	12	0.62	-784.00	2020.00	11850	20230110	-55.70	5160	20231005	1.74	11850	-55.70	20230110	5160	1.74	20231005	11850	-55.70	20230110	5160	1.74	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
60	20231020	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-180	5	-3.32	364541140	69552	93.37	5350	5460	5170	7040	3800	5420	5241.27	0.16	0	-2906	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	675	-6.68	2.59	12	0.54	-784.00	2020.00	11850	20230110	-55.78	5160	20231005	1.55	11850	-55.78	20230110	5160	1.55	20231005	11850	-55.78	20230110	5160	1.55	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
61	20231020	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-170	5	-3.14	337218610	64357	86.40	5350	5460	5170	7040	3800	5420	5239.81	0.16	0	-5231	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	677	-6.70	2.60	12	0.50	-784.00	2020.00	11850	20230110	-55.70	5160	20231005	1.74	11850	-55.70	20230110	5160	1.74	20231005	11850	-55.70	20230110	5160	1.74	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
62	20231020	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-190	5	-3.51	299268060	57070	76.61	5350	5460	5170	7040	3800	5420	5243.88	0.16	0	-6311	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	674	-6.67	2.59	12	0.44	-784.00	2020.00	11850	20230110	-55.86	5160	20231005	1.36	11850	-55.86	20230110	5160	1.36	20231005	11850	-55.86	20230110	5160	1.36	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
63	20231020	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-200	5	-3.69	238100330	45286	60.79	5350	5460	5170	7040	3800	5420	5257.70	0.16	0	-5581	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	673	-6.66	2.58	12	0.35	-784.00	2020.00	11850	20230110	-55.95	5160	20231005	1.16	11850	-55.95	20230110	5160	1.16	20231005	11850	-55.95	20230110	5160	1.16	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
64	20231020	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-120	5	-2.21	66422780	12515	16.80	5350	5460	5260	7040	3800	5420	5307.45	0.16	0	1837	5726	5572	5466	5312	5206	5520	5260	129	1620	1000	3250	10	1	12889227	683	-6.76	2.62	12	0.10	-784.00	2020.00	11850	20230110	-55.27	5160	20231005	2.71	11850	-55.27	20230110	5160	2.71	20231005	11850	-55.27	20230110	5160	2.71	20231005	0.94	N	354200	1000	128 억		20100	N	N	0	N	00	N
65	20231019	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-150	5	-2.69	403545160	73698	79.97	5510	5620	5360	7240	3900	5570	5475.56	0.29	0	-16933	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	699	-6.91	2.68	12	0.57	-784.00	2020.00	11850	20230110	-54.26	5160	20231005	5.04	11850	-54.26	20230110	5160	5.04	20231005	11850	-54.26	20230110	5160	5.04	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
66	20231019	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-130	5	-2.33	380522190	69454	75.36	5510	5620	5360	7240	3900	5570	5478.65	0.29	0	-17884	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	701	-6.94	2.69	12	0.54	-784.00	2020.00	11850	20230110	-54.09	5160	20231005	5.43	11850	-54.09	20230110	5160	5.43	20231005	11850	-54.09	20230110	5160	5.43	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
67	20231019	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-100	5	-1.80	349233730	63670	69.09	5510	5620	5360	7240	3900	5570	5484.94	0.29	0	-18461	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	705	-6.98	2.71	12	0.49	-784.00	2020.00	11850	20230110	-53.84	5160	20231005	6.01	11850	-53.84	20230110	5160	6.01	20231005	11850	-53.84	20230110	5160	6.01	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
68	20231019	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-110	5	-1.97	333941600	60872	66.05	5510	5620	5360	7240	3900	5570	5485.84	0.29	0	-18443	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	704	-6.96	2.70	12	0.47	-784.00	2020.00	11850	20230110	-53.92	5160	20231005	5.81	11850	-53.92	20230110	5160	5.81	20231005	11850	-53.92	20230110	5160	5.81	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
69	20231019	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-90	5	-1.62	323778930	59010	64.03	5510	5620	5360	7240	3900	5570	5486.72	0.29	0	-18627	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	706	-6.99	2.71	12	0.46	-784.00	2020.00	11850	20230110	-53.76	5160	20231005	6.20	11850	-53.76	20230110	5160	6.20	20231005	11850	-53.76	20230110	5160	6.20	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
70	20231019	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-20	5	-0.36	280515690	51126	55.48	5510	5620	5360	7240	3900	5570	5486.60	0.29	0	-18320	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	715	-7.08	2.75	12	0.40	-784.00	2020.00	11850	20230110	-53.16	5160	20231005	7.56	11850	-53.16	20230110	5160	7.56	20231005	11850	-53.16	20230110	5160	7.56	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
71	20231019	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-30	5	-0.54	256698740	46816	50.80	5510	5620	5360	7240	3900	5570	5482.97	0.29	0	-17766	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	714	-7.07	2.74	12	0.36	-784.00	2020.00	11850	20230110	-53.25	5160	20231005	7.36	11850	-53.25	20230110	5160	7.36	20231005	11850	-53.25	20230110	5160	7.36	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
72	20231019	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-210	5	-3.77	63063450	11680	12.67	5510	5510	5360	7240	3900	5570	5397.93	0.29	0	-4271	5950	5760	5630	5440	5310	5695	5375	129	1670	1000	3340	10	1	12889227	691	-6.84	2.65	12	0.09	-784.00	2020.00	11850	20230110	-54.77	5160	20231005	3.88	11850	-54.77	20230110	5160	3.88	20231005	11850	-54.77	20230110	5160	3.88	20231005	0.99	N	354200	1000	128 억		37033	N	N	0	N	00	N
73	20231018	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-140	5	-2.45	503460020	90064	52.96	5710	5820	5500	7420	4000	5710	5590.05	0.28	0	399	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	718	-7.10	2.76	12	0.70	-784.00	2020.00	11850	20230110	-53.00	5160	20231005	7.95	11850	-53.00	20230110	5160	7.95	20231005	11850	-53.00	20230110	5160	7.95	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
74	20231018	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-160	5	-2.80	450685220	80582	47.39	5710	5820	5500	7420	4000	5710	5592.88	0.28	0	261	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	715	-7.08	2.75	12	0.63	-784.00	2020.00	11850	20230110	-53.16	5160	20231005	7.56	11850	-53.16	20230110	5160	7.56	20231005	11850	-53.16	20230110	5160	7.56	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
75	20231018	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-150	5	-2.63	365344290	65164	38.32	5710	5820	5500	7420	4000	5710	5606.54	0.28	0	-1541	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	717	-7.09	2.75	12	0.51	-784.00	2020.00	11850	20230110	-53.08	5160	20231005	7.75	11850	-53.08	20230110	5160	7.75	20231005	11850	-53.08	20230110	5160	7.75	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
76	20231018	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-140	5	-2.45	348449130	62128	36.53	5710	5820	5500	7420	4000	5710	5608.57	0.28	0	-953	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	718	-7.10	2.76	12	0.48	-784.00	2020.00	11850	20230110	-53.00	5160	20231005	7.95	11850	-53.00	20230110	5160	7.95	20231005	11850	-53.00	20230110	5160	7.95	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
77	20231018	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-170	5	-2.98	306746530	54594	32.10	5710	5820	5500	7420	4000	5710	5618.69	0.28	0	-37	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	714	-7.07	2.74	12	0.42	-784.00	2020.00	11850	20230110	-53.25	5160	20231005	7.36	11850	-53.25	20230110	5160	7.36	20231005	11850	-53.25	20230110	5160	7.36	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
78	20231018	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-150	5	-2.63	259034240	45973	27.03	5710	5820	5500	7420	4000	5710	5634.49	0.28	0	1376	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	717	-7.09	2.75	12	0.36	-784.00	2020.00	11850	20230110	-53.08	5160	20231005	7.75	11850	-53.08	20230110	5160	7.75	20231005	11850	-53.08	20230110	5160	7.75	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
79	20231018	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-130	5	-2.28	164896600	29067	17.09	5710	5820	5580	7420	4000	5710	5672.98	0.28	0	-1218	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	719	-7.12	2.76	12	0.23	-784.00	2020.00	11850	20230110	-52.91	5160	20231005	8.14	11850	-52.91	20230110	5160	8.14	20231005	11850	-52.91	20230110	5160	8.14	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
80	20231018	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	40	2	0.70	32167780	5605	3.30	5710	5820	5710	7420	4000	5710	5739.12	0.28	0	-802	6363	6036	5873	5546	5383	5955	5465	129	1710	1000	3420	10	1	12889227	741	-7.33	2.85	12	0.04	-784.00	2020.00	11850	20230110	-51.48	5160	20231005	11.43	11850	-51.48	20230110	5160	11.43	20231005	11850	-51.48	20230110	5160	11.43	20231005	0.99	N	354200	1000	128 억		36631	N	N	0	N	00	N
81	20231017	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-50	5	-0.87	977863720	166527	87.06	5860	6200	5710	7480	4040	5760	5872.67	0.16	0	15816	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	736	-7.28	2.83	12	1.29	-784.00	2020.00	11850	20230110	-51.81	5160	20231005	10.66	11850	-51.81	20230110	5160	10.66	20231005	11850	-51.81	20230110	5160	10.66	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
82	20231017	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	20	2	0.35	890932080	151365	79.13	5860	6200	5730	7480	4040	5760	5886.56	0.16	0	12783	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	745	-7.37	2.86	12	1.17	-784.00	2020.00	11850	20230110	-51.22	5160	20231005	12.02	11850	-51.22	20230110	5160	12.02	20231005	11850	-51.22	20230110	5160	12.02	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
83	20231017	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	10	2	0.17	820788360	139228	72.79	5860	6200	5730	7480	4040	5760	5895.95	0.16	0	13145	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	744	-7.36	2.86	12	1.08	-784.00	2020.00	11850	20230110	-51.31	5160	20231005	11.82	11850	-51.31	20230110	5160	11.82	20231005	11850	-51.31	20230110	5160	11.82	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
84	20231017	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	150	2	2.60	765247290	129682	67.80	5860	6200	5730	7480	4040	5760	5901.70	0.16	0	17796	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	762	-7.54	2.93	12	1.01	-784.00	2020.00	11850	20230110	-50.13	5160	20231005	14.53	11850	-50.13	20230110	5160	14.53	20231005	11850	-50.13	20230110	5160	14.53	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
85	20231017	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	160	2	2.78	726627110	123118	64.37	5860	6200	5730	7480	4040	5760	5902.67	0.16	0	18924	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	763	-7.55	2.93	12	0.96	-784.00	2020.00	11850	20230110	-50.04	5160	20231005	14.73	11850	-50.04	20230110	5160	14.73	20231005	11850	-50.04	20230110	5160	14.73	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
86	20231017	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	200	2	3.47	680869620	115350	60.30	5860	6200	5730	7480	4040	5760	5903.49	0.16	0	18270	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	768	-7.60	2.95	12	0.89	-784.00	2020.00	11850	20230110	-49.70	5160	20231005	15.50	11850	-49.70	20230110	5160	15.50	20231005	11850	-49.70	20230110	5160	15.50	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
87	20231017	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	90	2	1.56	274464160	47190	24.67	5860	5890	5730	7480	4040	5760	5816.98	0.16	0	11754	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	754	-7.46	2.90	12	0.37	-784.00	2020.00	11850	20230110	-50.63	5160	20231005	13.37	11850	-50.63	20230110	5160	13.37	20231005	11850	-50.63	20230110	5160	13.37	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
88	20231017	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	90	2	1.56	141777890	24392	12.75	5860	5860	5760	7480	4040	5760	5813.99	0.16	0	11842	6346	6052	5906	5612	5466	5980	5540	129	1720	1000	3450	10	1	12889227	754	-7.46	2.90	12	0.19	-784.00	2020.00	11850	20230110	-50.63	5160	20231005	13.37	11850	-50.63	20230110	5160	13.37	20231005	11850	-50.63	20230110	5160	13.37	20231005	0.99	N	354200	1000	128 억		20815	N	N	0	N	00	N
89	20231016	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-520	5	-8.28	1120973780	188917	41.76	6150	6200	5760	8160	4400	6280	5934.51	0.19	0	-2761	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	742	-7.35	2.85	12	1.47	-784.00	2020.00	11850	20230110	-51.39	5160	20231005	11.63	11850	-51.39	20230110	5160	11.63	20231005	11850	-51.39	20230110	5160	11.63	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
90	20231016	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-500	5	-7.96	1033417300	173737	38.41	6150	6200	5760	8160	4400	6280	5948.15	0.19	0	-4597	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	745	-7.37	2.86	12	1.35	-784.00	2020.00	11850	20230110	-51.22	5160	20231005	12.02	11850	-51.22	20230110	5160	12.02	20231005	11850	-51.22	20230110	5160	12.02	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
91	20231016	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-450	5	-7.17	876222020	146632	32.42	6150	6200	5810	8160	4400	6280	5975.63	0.19	0	-2635	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	751	-7.44	2.89	12	1.14	-784.00	2020.00	11850	20230110	-50.80	5160	20231005	12.98	11850	-50.80	20230110	5160	12.98	20231005	11850	-50.80	20230110	5160	12.98	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
92	20231016	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-440	5	-7.01	805014240	134405	29.71	6150	6200	5810	8160	4400	6280	5989.44	0.19	0	-2310	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	753	-7.45	2.89	12	1.04	-784.00	2020.00	11850	20230110	-50.72	5160	20231005	13.18	11850	-50.72	20230110	5160	13.18	20231005	11850	-50.72	20230110	5160	13.18	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
93	20231016	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-390	5	-6.21	740393540	123346	27.27	6150	6200	5830	8160	4400	6280	6002.55	0.19	0	-2470	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	759	-7.51	2.92	12	0.96	-784.00	2020.00	11850	20230110	-50.30	5160	20231005	14.15	11850	-50.30	20230110	5160	14.15	20231005	11850	-50.30	20230110	5160	14.15	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
94	20231016	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-370	5	-5.89	682612550	113481	25.09	6150	6200	5830	8160	4400	6280	6015.19	0.19	0	-891	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	762	-7.54	2.93	12	0.88	-784.00	2020.00	11850	20230110	-50.13	5160	20231005	14.53	11850	-50.13	20230110	5160	14.53	20231005	11850	-50.13	20230110	5160	14.53	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
95	20231016	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-280	5	-4.46	556770610	92120	20.37	6150	6200	5830	8160	4400	6280	6043.94	0.19	0	-3745	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	773	-7.65	2.97	12	0.71	-784.00	2020.00	11850	20230110	-49.37	5160	20231005	16.28	11850	-49.37	20230110	5160	16.28	20231005	11850	-49.37	20230110	5160	16.28	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
96	20231016	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-230	5	-3.66	228689810	37446	8.28	6150	6200	6000	8160	4400	6280	6107.13	0.19	0	533	7293	6786	6503	5996	5713	6645	5855	129	1880	1000	3760	10	1	12889227	780	-7.72	3.00	12	0.29	-784.00	2020.00	11850	20230110	-48.95	5160	20231005	17.25	11850	-48.95	20230110	5160	17.25	20231005	11850	-48.95	20230110	5160	17.25	20231005	0.93	N	354200	1000	128 억		24231	N	N	0	N	00	N
97	20231012	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-30	5	-0.43	3759785640	548109	16.79	6910	7110	6640	8980	4840	6910	6859.58	0.31	0	-6011	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	887	-8.78	3.41	12	4.25	-784.00	2020.00	11850	20230110	-41.94	5160	20231005	33.33	11850	-41.94	20230110	5160	33.33	20231005	11850	-41.94	20230110	5160	33.33	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
98	20231012	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-150	5	-2.17	3306717390	481970	14.76	6910	7110	6640	8980	4840	6910	6860.82	0.31	0	754	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	871	-8.62	3.35	12	3.74	-784.00	2020.00	11850	20230110	-42.95	5160	20231005	31.01	11850	-42.95	20230110	5160	31.01	20231005	11850	-42.95	20230110	5160	31.01	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
99	20231012	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-210	5	-3.04	3127426750	455231	13.94	6910	7110	6640	8980	4840	6910	6869.96	0.31	0	2858	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	864	-8.55	3.32	12	3.53	-784.00	2020.00	11850	20230110	-43.46	5160	20231005	29.84	11850	-43.46	20230110	5160	29.84	20231005	11850	-43.46	20230110	5160	29.84	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
100	20231012	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-170	5	-2.46	2934505310	426395	13.06	6910	7110	6680	8980	4840	6910	6882.12	0.31	0	2945	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	869	-8.60	3.34	12	3.31	-784.00	2020.00	11850	20230110	-43.12	5160	20231005	30.62	11850	-43.12	20230110	5160	30.62	20231005	11850	-43.12	20230110	5160	30.62	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
101	20231012	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-160	5	-2.32	2667783470	386697	11.84	6910	7110	6740	8980	4840	6910	6898.89	0.31	0	691	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	870	-8.61	3.34	12	3.00	-784.00	2020.00	11850	20230110	-43.04	5160	20231005	30.81	11850	-43.04	20230110	5160	30.81	20231005	11850	-43.04	20230110	5160	30.81	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
102	20231012	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-110	5	-1.59	2485700470	359832	11.02	6910	7110	6750	8980	4840	6910	6907.95	0.31	0	-505	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	876	-8.67	3.37	12	2.79	-784.00	2020.00	11850	20230110	-42.62	5160	20231005	31.78	11850	-42.62	20230110	5160	31.78	20231005	11850	-42.62	20230110	5160	31.78	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
103	20231012	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-50	5	-0.72	2191617890	316469	9.69	6910	7110	6750	8980	4840	6910	6925.23	0.31	0	-7528	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	884	-8.75	3.40	12	2.46	-784.00	2020.00	11850	20230110	-42.11	5160	20231005	32.95	11850	-42.11	20230110	5160	32.95	20231005	11850	-42.11	20230110	5160	32.95	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
104	20231012	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	20	2	0.29	392940390	57003	1.75	6910	7010	6810	8980	4840	6910	6893.28	0.31	0	4080	8036	7472	6956	6392	5876	7215	6135	129	2070	1000	4140	10	1	12889227	893	-8.84	3.43	12	0.44	-784.00	2020.00	11850	20230110	-41.52	5160	20231005	34.30	11850	-41.52	20230110	5160	34.30	20231005	11850	-41.52	20230110	5160	34.30	20231005	0.93	N	354200	1000	128 억		39515	N	N	0	N	00	N
105	20231011	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	22695687770	3247947	97.57	6980	7520	6440	8990	4850	6920	6990.72	0.12	0	24336	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	891	-8.81	3.42	12	25.20	-784.00	2020.00	11850	20230110	-41.69	5160	20231005	33.91	11850	-41.69	20230110	5160	33.91	20231005	11850	-41.69	20230110	5160	33.91	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
106	20231011	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-210	5	-3.03	22199671110	3175557	95.40	6980	7520	6440	8990	4850	6920	6993.87	0.12	0	21229	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	865	-8.56	3.32	12	24.64	-784.00	2020.00	11850	20230110	-43.38	5160	20231005	30.04	11850	-43.38	20230110	5160	30.04	20231005	11850	-43.38	20230110	5160	30.04	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
107	20231011	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-200	5	-2.89	21650636460	3093945	92.95	6980	7520	6440	8990	4850	6920	7001.21	0.12	0	19475	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	866	-8.57	3.33	12	24.00	-784.00	2020.00	11850	20230110	-43.29	5160	20231005	30.23	11850	-43.29	20230110	5160	30.23	20231005	11850	-43.29	20230110	5160	30.23	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
108	20231011	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-120	5	-1.73	21376011340	3053170	91.72	6980	7520	6440	8990	4850	6920	7004.92	0.12	0	16006	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	876	-8.67	3.37	12	23.69	-784.00	2020.00	11850	20230110	-42.62	5160	20231005	31.78	11850	-42.62	20230110	5160	31.78	20231005	11850	-42.62	20230110	5160	31.78	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
109	20231011	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-170	5	-2.46	20803093270	2968366	89.17	6980	7520	6440	8990	4850	6920	7012.37	0.12	0	2912	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	870	-8.61	3.34	12	23.03	-784.00	2020.00	11850	20230110	-43.04	5160	20231005	30.81	11850	-43.04	20230110	5160	30.81	20231005	11850	-43.04	20230110	5160	30.81	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
110	20231011	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	19948226020	2843092	85.41	6980	7520	6440	8990	4850	6920	7021.08	0.12	0	-7573	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	889	-8.80	3.42	12	22.06	-784.00	2020.00	11850	20230110	-41.77	5160	20231005	33.72	11850	-41.77	20230110	5160	33.72	20231005	11850	-41.77	20230110	5160	33.72	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
111	20231011	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-220	5	-3.18	7081755090	1037512	31.17	6980	7100	6440	8990	4850	6920	6811.96	0.12	0	7420	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	864	-8.55	3.32	12	8.05	-784.00	2020.00	11850	20230110	-43.46	5160	20231005	29.84	11850	-43.46	20230110	5160	29.84	20231005	11850	-43.46	20230110	5160	29.84	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
112	20231011	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-180	5	-2.60	4548862560	659782	19.82	6980	7100	6440	8990	4850	6920	6888.11	0.12	0	6543	7833	7376	6463	6006	5093	7605	6235	129	2070	1000	4150	10	1	12889227	869	-8.60	3.34	12	5.12	-784.00	2020.00	11850	20230110	-43.12	5160	20231005	30.62	11850	-43.12	20230110	5160	30.62	20231005	11850	-43.12	20230110	5160	30.62	20231005	0.98	N	354200	1000	128 억		15812	N	N	0	N	00	N
113	20231010	161608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	1590	1	29.83	22378746230	3327125	4196.57	5820	6920	5550	6920	3740	5330	6724.31	0.39	0	-34523	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	892	-8.83	3.43	12	25.81	-784.00	2020.00	11850	20230110	-41.60	5160	20231005	34.11	11850	-41.60	20230110	5160	34.11	20231005	11850	-41.60	20230110	5160	34.11	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
114	20231010	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	1580	2	29.64	20196075920	3009006	3795.32	5820	6920	5550	6920	3740	5330	6711.88	0.39	0	-35823	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	891	-8.81	3.42	12	23.35	-784.00	2020.00	11850	20230110	-41.69	5160	20231005	33.91	11850	-41.69	20230110	5160	33.91	20231005	11850	-41.69	20230110	5160	33.91	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
115	20231010	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	1590	1	29.83	13284072800	1998048	2520.18	5820	6920	5550	6920	3740	5330	6648.53	0.39	0	-10963	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	892	-8.83	3.43	12	15.50	-784.00	2020.00	11850	20230110	-41.60	5160	20231005	34.11	11850	-41.60	20230110	5160	34.11	20231005	11850	-41.60	20230110	5160	34.11	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
116	20231010	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	1590	1	29.83	13230878760	1990361	2510.48	5820	6920	5550	6920	3740	5330	6647.48	0.39	0	-10963	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	892	-8.83	3.43	12	15.44	-784.00	2020.00	11850	20230110	-41.60	5160	20231005	34.11	11850	-41.60	20230110	5160	34.11	20231005	11850	-41.60	20230110	5160	34.11	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
117	20231010	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	1590	1	29.83	13199849480	1985877	2504.83	5820	6920	5550	6920	3740	5330	6646.86	0.39	0	-10963	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	892	-8.83	3.43	12	15.41	-784.00	2020.00	11850	20230110	-41.60	5160	20231005	34.11	11850	-41.60	20230110	5160	34.11	20231005	11850	-41.60	20230110	5160	34.11	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
118	20231010	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	1590	1	29.83	13109017560	1972751	2488.27	5820	6920	5550	6920	3740	5330	6645.04	0.39	0	-10963	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	892	-8.83	3.43	12	15.31	-784.00	2020.00	11850	20230110	-41.60	5160	20231005	34.11	11850	-41.60	20230110	5160	34.11	20231005	11850	-41.60	20230110	5160	34.11	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
119	20231010	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	1590	1	29.83	12977565240	1953755	2464.31	5820	6920	5550	6920	3740	5330	6642.37	0.39	0	-10963	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	892	-8.83	3.43	12	15.16	-784.00	2020.00	11850	20230110	-41.60	5160	20231005	34.11	11850	-41.60	20230110	5160	34.11	20231005	11850	-41.60	20230110	5160	34.11	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
120	20231010	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	310	2	5.82	481404530	82842	104.49	5820	6100	5550	6920	3740	5330	5811.12	0.39	0	-13084	5723	5526	5413	5216	5103	5470	5160	129	1590	1000	3190	10	1	12889227	727	-7.19	2.79	12	0.64	-784.00	2020.00	11850	20230110	-52.41	5160	20231005	9.30	11850	-52.41	20230110	5160	9.30	20231005	11850	-52.41	20230110	5160	9.30	20231005	0.91	N	354200	1000	128 억		50814	N	N	0	N	00	N
121	20231006	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	60	2	1.14	421062880	77581	49.77	5400	5610	5300	6850	3690	5270	5428.37	0.36	0	4261	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	687	-6.80	2.64	12	0.60	-784.00	2020.00	11850	20230110	-55.02	5160	20231005	3.29	11850	-55.02	20230110	5160	3.29	20231005	11850	-55.02	20230110	5160	3.29	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N
122	20231006	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	110	2	2.09	387403490	71301	45.74	5400	5610	5300	6850	3690	5270	5433.81	0.36	0	4721	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	693	-6.86	2.66	12	0.55	-784.00	2020.00	11850	20230110	-54.60	5160	20231005	4.26	11850	-54.60	20230110	5160	4.26	20231005	11850	-54.60	20230110	5160	4.26	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N
123	20231006	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	120	2	2.28	366009110	67322	43.19	5400	5610	5300	6850	3690	5270	5437.18	0.36	0	6810	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	695	-6.88	2.67	12	0.52	-784.00	2020.00	11850	20230110	-54.51	5160	20231005	4.46	11850	-54.51	20230110	5160	4.46	20231005	11850	-54.51	20230110	5160	4.46	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N
124	20231006	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	130	2	2.47	325910570	59848	38.40	5400	5610	5300	6850	3690	5270	5446.22	0.36	0	8502	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	696	-6.89	2.67	12	0.46	-784.00	2020.00	11850	20230110	-54.43	5160	20231005	4.65	11850	-54.43	20230110	5160	4.65	20231005	11850	-54.43	20230110	5160	4.65	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N
125	20231006	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	170	2	3.23	295618180	54219	34.78	5400	5610	5300	6850	3690	5270	5452.96	0.36	0	6452	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	701	-6.94	2.69	12	0.42	-784.00	2020.00	11850	20230110	-54.09	5160	20231005	5.43	11850	-54.09	20230110	5160	5.43	20231005	11850	-54.09	20230110	5160	5.43	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N
126	20231006	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	230	2	4.36	273066940	50068	32.12	5400	5610	5300	6850	3690	5270	5454.65	0.36	0	7329	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	709	-7.02	2.72	12	0.39	-784.00	2020.00	11850	20230110	-53.59	5160	20231005	6.59	11850	-53.59	20230110	5160	6.59	20231005	11850	-53.59	20230110	5160	6.59	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N
127	20231006	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	160	2	3.04	112193390	20847	13.37	5400	5450	5300	6850	3690	5270	5382.82	0.36	0	11524	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	700	-6.93	2.69	12	0.16	-784.00	2020.00	11850	20230110	-54.18	5160	20231005	5.23	11850	-54.18	20230110	5160	5.23	20231005	11850	-54.18	20230110	5160	5.23	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N
128	20231006	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	50	2	0.95	27559540	5152	3.31	5400	5410	5300	6850	3690	5270	5352.44	0.36	0	1255	6250	5760	5460	4970	4670	5610	4820	129	1580	1000	3160	10	1	12889227	686	-6.79	2.63	12	0.04	-784.00	2020.00	11850	20230110	-55.11	5160	20231005	3.10	11850	-55.11	20230110	5160	3.10	20231005	11850	-55.11	20230110	5160	3.10	20231005	0.87	N	354200	1000	128 억		45892	N	N	0	N	00	N