KissMeData/199730/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	160935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11000	-460	5	-4.01	186552140	16839	160.54	11400	11530	10950	14890	8030	11460	11078.81	1.60	0	-1710	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	528	7.28	2.54	12	0.35	1511.00	4339.00	54600	20230302	-79.85	10950	20231031	0.46	54600	-79.85	20230302	10950	0.46	20231031	54600	-79.85	20230302	10950	0.46	20231031	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
3	20231031	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11070	-390	5	-3.40	182689780	16488	157.19	11400	11530	10950	14890	8030	11460	11080.17	1.60	0	-1672	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	531	7.33	2.55	12	0.34	1511.00	4339.00	54600	20230302	-79.73	10950	20231031	1.10	54600	-79.73	20230302	10950	1.10	20231031	54600	-79.73	20230302	10950	1.10	20231031	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
4	20231031	140951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11070	-390	5	-3.40	176945260	15967	152.23	11400	11530	10950	14890	8030	11460	11081.94	1.60	0	-1605	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	531	7.33	2.55	12	0.33	1511.00	4339.00	54600	20230302	-79.73	10950	20231031	1.10	54600	-79.73	20230302	10950	1.10	20231031	54600	-79.73	20230302	10950	1.10	20231031	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
5	20231031	130944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11110	-350	5	-3.05	118842270	10683	101.85	11400	11530	10970	14890	8030	11460	11124.43	1.60	0	-532	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	533	7.35	2.56	12	0.22	1511.00	4339.00	54600	20230302	-79.65	10970	20231031	1.28	54600	-79.65	20230302	10970	1.28	20231031	54600	-79.65	20230302	10970	1.28	20231031	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
6	20231031	120943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11080	-380	5	-3.32	75861790	6782	64.66	11400	11530	11060	14890	8030	11460	11185.75	1.60	0	383	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	531	7.33	2.55	12	0.14	1511.00	4339.00	54600	20230302	-79.71	11060	20231031	0.18	54600	-79.71	20230302	11060	0.18	20231031	54600	-79.71	20230302	11060	0.18	20231031	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
7	20231031	111008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11200	-260	5	-2.27	60830960	5428	51.75	11400	11530	11060	14890	8030	11460	11206.88	1.60	0	526	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	537	7.41	2.58	12	0.11	1511.00	4339.00	54600	20230302	-79.49	11060	20231031	1.27	54600	-79.49	20230302	11060	1.27	20231031	54600	-79.49	20230302	11060	1.27	20231031	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
8	20231031	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	-150	5	-1.31	21152080	1857	17.70	11400	11530	11260	14890	8030	11460	11390.46	1.60	0	-299	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	543	7.49	2.61	12	0.04	1511.00	4339.00	54600	20230302	-79.29	11090	20231030	1.98	54600	-79.29	20230302	11090	1.98	20231030	54600	-79.29	20230302	11090	1.98	20231030	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
9	20231031	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	40	2	0.35	1774060	155	1.48	11400	11530	11400	14890	8030	11460	11445.55	1.60	0	-6	12013	11736	11413	11136	10813	11875	11275	24	3430	500	6870	10	1	4796867	552	7.61	2.65	12	0.00	1511.00	4339.00	54600	20230302	-78.94	11090	20231030	3.70	54600	-78.94	20230302	11090	3.70	20231030	54600	-78.94	20230302	11090	3.70	20231030	2.39	N	199730	500	23 억		76747	N	N	0	N	00	N
10	20231030	160933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11460	100	2	0.88	118236230	10446	83.55	11100	11690	11090	14760	7960	11360	11318.80	1.49	0	4978	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	550	7.58	2.64	12	0.22	1511.00	4339.00	54600	20230302	-79.01	11090	20231030	3.34	54600	-79.01	20230302	11090	3.34	20231030	54600	-79.01	20230302	11090	3.34	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
11	20231030	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11430	70	2	0.62	109046610	9640	77.11	11100	11690	11090	14760	7960	11360	11311.89	1.49	0	4274	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	548	7.56	2.63	12	0.20	1511.00	4339.00	54600	20230302	-79.07	11090	20231030	3.07	54600	-79.07	20230302	11090	3.07	20231030	54600	-79.07	20230302	11090	3.07	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
12	20231030	140912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11440	80	2	0.70	104389910	9232	73.84	11100	11690	11090	14760	7960	11360	11307.40	1.49	0	4030	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	549	7.57	2.64	12	0.19	1511.00	4339.00	54600	20230302	-79.05	11090	20231030	3.16	54600	-79.05	20230302	11090	3.16	20231030	54600	-79.05	20230302	11090	3.16	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
13	20231030	130914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11690	330	2	2.90	92457960	8191	65.52	11100	11690	11090	14760	7960	11360	11287.75	1.49	0	3665	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	561	7.74	2.69	12	0.17	1511.00	4339.00	54600	20230302	-78.59	11090	20231030	5.41	54600	-78.59	20230302	11090	5.41	20231030	54600	-78.59	20230302	11090	5.41	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
14	20231030	120907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11390	30	2	0.26	79749410	7088	56.69	11100	11460	11090	14760	7960	11360	11251.33	1.49	0	3249	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	546	7.54	2.63	12	0.15	1511.00	4339.00	54600	20230302	-79.14	11090	20231030	2.71	54600	-79.14	20230302	11090	2.71	20231030	54600	-79.14	20230302	11090	2.71	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
15	20231030	110908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11450	90	2	0.79	74418160	6620	52.95	11100	11460	11090	14760	7960	11360	11241.41	1.49	0	2899	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	549	7.58	2.64	12	0.14	1511.00	4339.00	54600	20230302	-79.03	11090	20231030	3.25	54600	-79.03	20230302	11090	3.25	20231030	54600	-79.03	20230302	11090	3.25	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
16	20231030	100906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11420	60	2	0.53	61826260	5514	44.10	11100	11450	11090	14760	7960	11360	11212.60	1.49	0	2204	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	548	7.56	2.63	12	0.11	1511.00	4339.00	54600	20230302	-79.08	11090	20231030	2.98	54600	-79.08	20230302	11090	2.98	20231030	54600	-79.08	20230302	11090	2.98	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
17	20231030	090903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11320	-40	5	-0.35	49544960	4430	35.43	11100	11450	11090	14760	7960	11360	11183.96	1.49	0	1581	12080	11720	11540	11180	11000	11630	11090	24	3400	500	6810	10	1	4796867	543	7.49	2.61	12	0.09	1511.00	4339.00	54600	20230302	-79.27	11090	20231030	2.07	54600	-79.27	20230302	11090	2.07	20231030	54600	-79.27	20230302	11090	2.07	20231030	2.33	N	199730	500	23 억		71630	N	N	0	N	00	N
18	20231027	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	-200	5	-1.73	144157000	12435	83.19	11640	11900	11360	15020	8100	11560	11592.94	1.47	0	644	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	545	7.52	2.62	12	0.26	1511.00	4339.00	54600	20230302	-79.19	11170	20231024	1.70	54600	-79.19	20230302	11170	1.70	20231024	54600	-79.19	20230302	11170	1.70	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
19	20231027	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11510	-50	5	-0.43	126389770	10879	72.78	11640	11900	11390	15020	8100	11560	11617.77	1.47	0	360	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	552	7.62	2.65	12	0.23	1511.00	4339.00	54600	20230302	-78.92	11170	20231024	3.04	54600	-78.92	20230302	11170	3.04	20231024	54600	-78.92	20230302	11170	3.04	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
20	20231027	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	50	2	0.43	94489890	8125	54.36	11640	11900	11390	15020	8100	11560	11629.52	1.47	0	1410	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	557	7.68	2.68	12	0.17	1511.00	4339.00	54600	20230302	-78.74	11170	20231024	3.94	54600	-78.74	20230302	11170	3.94	20231024	54600	-78.74	20230302	11170	3.94	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
21	20231027	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	90	2	0.78	85283730	7330	49.04	11640	11900	11390	15020	8100	11560	11634.89	1.47	0	1564	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	559	7.71	2.68	12	0.15	1511.00	4339.00	54600	20230302	-78.66	11170	20231024	4.30	54600	-78.66	20230302	11170	4.30	20231024	54600	-78.66	20230302	11170	4.30	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
22	20231027	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	260	2	2.25	80741160	6942	46.44	11640	11900	11390	15020	8100	11560	11630.82	1.47	0	1506	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	567	7.82	2.72	12	0.14	1511.00	4339.00	54600	20230302	-78.35	11170	20231024	5.82	54600	-78.35	20230302	11170	5.82	20231024	54600	-78.35	20230302	11170	5.82	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
23	20231027	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	60	2	0.52	61724820	5331	35.66	11640	11800	11390	15020	8100	11560	11578.47	1.47	0	668	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	557	7.69	2.68	12	0.11	1511.00	4339.00	54600	20230302	-78.72	11170	20231024	4.03	54600	-78.72	20230302	11170	4.03	20231024	54600	-78.72	20230302	11170	4.03	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
24	20231027	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	10	2	0.09	30123160	2624	17.55	11640	11690	11390	15020	8100	11560	11479.86	1.47	0	-805	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	555	7.66	2.67	12	0.05	1511.00	4339.00	54600	20230302	-78.81	11170	20231024	3.58	54600	-78.81	20230302	11170	3.58	20231024	54600	-78.81	20230302	11170	3.58	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
25	20231027	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	10	2	0.09	267300	23	0.15	11640	11690	11570	15020	8100	11560	11621.74	1.47	0	7	12306	11932	11616	11242	10926	11775	11085	24	3460	500	6930	10	1	4796867	555	7.66	2.67	12	0.00	1511.00	4339.00	54600	20230302	-78.81	11170	20231024	3.58	54600	-78.81	20230302	11170	3.58	20231024	54600	-78.81	20230302	11170	3.58	20231024	2.34	N	199730	500	23 억		70508	N	N	0	N	00	N
26	20231026	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11560	-350	5	-2.94	172019960	14910	170.48	11910	11990	11300	15480	8340	11910	11537.22	1.57	0	-4798	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	555	7.65	2.66	12	0.31	1511.00	4339.00	54600	20230302	-78.83	11170	20231024	3.49	54600	-78.83	20230302	11170	3.49	20231024	54600	-78.83	20230302	11170	3.49	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
27	20231026	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-310	5	-2.60	162835470	14115	161.39	11910	11990	11300	15480	8340	11910	11536.34	1.57	0	-4266	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	556	7.68	2.67	12	0.29	1511.00	4339.00	54600	20230302	-78.75	11170	20231024	3.85	54600	-78.75	20230302	11170	3.85	20231024	54600	-78.75	20230302	11170	3.85	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
28	20231026	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	-540	5	-4.53	118935020	10263	117.35	11910	11990	11300	15480	8340	11910	11588.72	1.57	0	-3449	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	545	7.52	2.62	12	0.21	1511.00	4339.00	54600	20230302	-79.18	11170	20231024	1.79	54600	-79.18	20230302	11170	1.79	20231024	54600	-79.18	20230302	11170	1.79	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
29	20231026	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11560	-350	5	-2.94	94234180	8099	92.60	11910	11990	11460	15480	8340	11910	11635.29	1.57	0	-2456	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	555	7.65	2.66	12	0.17	1511.00	4339.00	54600	20230302	-78.83	11170	20231024	3.49	54600	-78.83	20230302	11170	3.49	20231024	54600	-78.83	20230302	11170	3.49	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
30	20231026	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-410	5	-3.44	89333320	7673	87.73	11910	11990	11490	15480	8340	11910	11642.55	1.57	0	-2313	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	552	7.61	2.65	12	0.16	1511.00	4339.00	54600	20230302	-78.94	11170	20231024	2.95	54600	-78.94	20230302	11170	2.95	20231024	54600	-78.94	20230302	11170	2.95	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
31	20231026	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-150	5	-1.26	53608040	4579	52.36	11910	11990	11590	15480	8340	11910	11707.37	1.57	0	-1315	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	564	7.78	2.71	12	0.10	1511.00	4339.00	54600	20230302	-78.46	11170	20231024	5.28	54600	-78.46	20230302	11170	5.28	20231024	54600	-78.46	20230302	11170	5.28	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
32	20231026	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-270	5	-2.27	39796780	3403	38.91	11910	11990	11590	15480	8340	11910	11694.62	1.57	0	-1306	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	558	7.70	2.68	12	0.07	1511.00	4339.00	54600	20230302	-78.68	11170	20231024	4.21	54600	-78.68	20230302	11170	4.21	20231024	54600	-78.68	20230302	11170	4.21	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
33	20231026	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	-220	5	-1.85	8653620	732	8.37	11910	11990	11650	15480	8340	11910	11821.89	1.57	0	-295	12236	12072	11936	11772	11636	12155	11855	24	3570	500	7140	10	1	4796867	561	7.74	2.69	12	0.02	1511.00	4339.00	54600	20230302	-78.59	11170	20231024	4.66	54600	-78.59	20230302	11170	4.66	20231024	54600	-78.59	20230302	11170	4.66	20231024	2.38	N	199730	500	23 억		75180	N	N	0	N	00	N
34	20231025	160854	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11910	70	2	0.59	102782300	8588	31.54	11840	12100	11800	15390	8290	11840	11968.17	1.53	0	1754	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	571	7.88	2.74	12	0.18	1511.00	4339.00	54600	20230302	-78.19	11170	20231024	6.62	54600	-78.19	20230302	11170	6.62	20231024	54600	-78.19	20230302	11170	6.62	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
35	20231025	150853	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12090	250	2	2.11	97526660	8149	29.93	11840	12100	11800	15390	8290	11840	11967.93	1.53	0	1649	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	580	8.00	2.79	12	0.17	1511.00	4339.00	54600	20230302	-77.86	11170	20231024	8.24	54600	-77.86	20230302	11170	8.24	20231024	54600	-77.86	20230302	11170	8.24	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
36	20231025	140847	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11970	130	2	1.10	69194810	5792	21.27	11840	12070	11800	15390	8290	11840	11946.62	1.53	0	762	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	574	7.92	2.76	12	0.12	1511.00	4339.00	54600	20230302	-78.08	11170	20231024	7.16	54600	-78.08	20230302	11170	7.16	20231024	54600	-78.08	20230302	11170	7.16	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
37	20231025	130849	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11920	80	2	0.68	63560920	5319	19.53	11840	12070	11800	15390	8290	11840	11949.79	1.53	0	788	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	572	7.89	2.75	12	0.11	1511.00	4339.00	54600	20230302	-78.17	11170	20231024	6.71	54600	-78.17	20230302	11170	6.71	20231024	54600	-78.17	20230302	11170	6.71	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
38	20231025	120850	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12000	160	2	1.35	45157120	3782	13.89	11840	12070	11800	15390	8290	11840	11940.01	1.53	0	766	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	576	7.94	2.77	12	0.08	1511.00	4339.00	54600	20230302	-78.02	11170	20231024	7.43	54600	-78.02	20230302	11170	7.43	20231024	54600	-78.02	20230302	11170	7.43	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
39	20231025	110852	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11900	60	2	0.51	34108790	2860	10.50	11840	12070	11800	15390	8290	11840	11926.15	1.53	0	657	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	571	7.88	2.74	12	0.06	1511.00	4339.00	54600	20230302	-78.21	11170	20231024	6.54	54600	-78.21	20230302	11170	6.54	20231024	54600	-78.21	20230302	11170	6.54	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
40	20231025	100853	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12040	200	2	1.69	30654530	2571	9.44	11840	12070	11800	15390	8290	11840	11923.19	1.53	0	609	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	578	7.97	2.77	12	0.05	1511.00	4339.00	54600	20230302	-77.95	11170	20231024	7.79	54600	-77.95	20230302	11170	7.79	20231024	54600	-77.95	20230302	11170	7.79	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
41	20231025	090848	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11810	-30	5	-0.25	1848190	156	0.57	11840	11970	11810	15390	8290	11840	11847.37	1.53	0	-65	12393	12116	11643	11366	10893	12255	11505	24	3550	500	7100	10	1	4796867	567	7.82	2.72	12	0.00	1511.00	4339.00	54600	20230302	-78.37	11170	20231024	5.73	54600	-78.37	20230302	11170	5.73	20231024	54600	-78.37	20230302	11170	5.73	20231024	2.40	N	199730	500	23 억		73417	N	N	0	N	00	N
42	20231024	160830	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11840	110	2	0.94	314460740	27225	167.96	11670	11920	11170	15240	8220	11730	11550.44	1.35	0	8980	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	568	7.84	2.73	12	0.57	1511.00	4339.00	54600	20230302	-78.32	11170	20231024	6.00	54600	-78.32	20230302	11170	6.00	20231024	54600	-78.32	20230302	11170	6.00	20231024	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
43	20231024	150844	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11900	170	2	1.45	305148240	26439	163.11	11670	11900	11170	15240	8220	11730	11541.60	1.35	0	8689	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	571	7.88	2.74	12	0.55	1511.00	4339.00	54600	20230302	-78.21	11170	20231024	6.54	54600	-78.21	20230302	11170	6.54	20231024	54600	-78.21	20230302	11170	6.54	20231024	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
44	20231024	140827	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11740	10	2	0.09	256083940	22284	137.48	11670	11800	11170	15240	8220	11730	11491.83	1.35	0	5881	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	563	7.77	2.71	12	0.46	1511.00	4339.00	54600	20230302	-78.50	11170	20231024	5.10	54600	-78.50	20230302	11170	5.10	20231024	54600	-78.50	20230302	11170	5.10	20231024	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
45	20231024	130834	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11460	-270	5	-2.30	192670500	16825	103.80	11670	11790	11170	15240	8220	11730	11451.44	1.35	0	3238	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	550	7.58	2.64	12	0.35	1511.00	4339.00	54600	20230302	-79.01	11170	20231024	2.60	54600	-79.01	20230302	11170	2.60	20231024	54600	-79.01	20230302	11170	2.60	20231024	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
46	20231024	120843	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11450	-280	5	-2.39	179308560	15655	96.58	11670	11790	11170	15240	8220	11730	11453.76	1.35	0	2954	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	549	7.58	2.64	12	0.33	1511.00	4339.00	54600	20230302	-79.03	11170	20231024	2.51	54600	-79.03	20230302	11170	2.51	20231024	54600	-79.03	20230302	11170	2.51	20231024	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
47	20231024	110838	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11430	-300	5	-2.56	157276670	13713	84.60	11670	11790	11170	15240	8220	11730	11469.17	1.35	0	2220	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	548	7.56	2.63	12	0.29	1511.00	4339.00	54600	20230302	-79.07	11170	20231024	2.33	54600	-79.07	20230302	11170	2.33	20231024	54600	-79.07	20230302	11170	2.33	20231024	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
48	20231024	100830	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11420	-310	5	-2.64	98607300	8529	52.62	11670	11790	11300	15240	8220	11730	11561.41	1.35	0	-610	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	548	7.56	2.63	12	0.18	1511.00	4339.00	54600	20230302	-79.08	11300	20231024	1.06	54600	-79.08	20230302	11300	1.06	20231024	54600	-79.08	20230302	11300	1.06	20231024	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
49	20231024	090837	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11760	30	2	0.26	10797680	923	5.69	11670	11790	11610	15240	8220	11730	11698.46	1.35	0	77	12283	12006	11713	11436	11143	12145	11575	24	3510	500	7030	10	1	4796867	564	7.78	2.71	12	0.02	1511.00	4339.00	54600	20230302	-78.46	11420	20231023	2.98	54600	-78.46	20230302	11420	2.98	20231023	54600	-78.46	20230302	11420	2.98	20231023	2.40	N	199730	500	23 억		64690	N	N	0	N	00	N
50	20231023	160824	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11730	-20	5	-0.17	183809380	15757	65.14	11610	11990	11420	15270	8230	11750	11665.24	1.32	0	1103	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	563	7.76	2.70	12	0.33	1511.00	4339.00	54600	20230302	-78.52	11420	20231023	2.71	54600	-78.52	20230302	11420	2.71	20231023	54600	-78.52	20230302	11420	2.71	20231023	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
51	20231023	150830	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11650	-100	5	-0.85	148124030	12664	52.35	11610	11990	11500	15270	8230	11750	11696.46	1.32	0	692	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	559	7.71	2.68	12	0.26	1511.00	4339.00	54600	20230302	-78.66	11500	20231023	1.30	54600	-78.66	20230302	11500	1.30	20231023	54600	-78.66	20230302	11500	1.30	20231023	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
52	20231023	140827	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11710	-40	5	-0.34	115183180	9807	40.54	11610	11990	11600	15270	8230	11750	11745.00	1.32	0	755	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	562	7.75	2.70	12	0.20	1511.00	4339.00	54600	20230302	-78.55	11590	20231020	1.04	54600	-78.55	20230302	11590	1.04	20231020	54600	-78.55	20230302	11590	1.04	20231020	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
53	20231023	130834	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11780	30	2	0.26	82315330	6988	28.89	11610	11990	11600	15270	8230	11750	11779.53	1.32	0	1164	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	565	7.80	2.71	12	0.15	1511.00	4339.00	54600	20230302	-78.42	11590	20231020	1.64	54600	-78.42	20230302	11590	1.64	20231020	54600	-78.42	20230302	11590	1.64	20231020	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
54	20231023	120825	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11850	100	2	0.85	81619040	6929	28.64	11610	11990	11600	15270	8230	11750	11779.34	1.32	0	1199	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	568	7.84	2.73	12	0.14	1511.00	4339.00	54600	20230302	-78.30	11590	20231020	2.24	54600	-78.30	20230302	11590	2.24	20231020	54600	-78.30	20230302	11590	2.24	20231020	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
55	20231023	110822	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11980	230	2	1.96	44908020	3834	15.85	11610	11990	11600	15270	8230	11750	11713.10	1.32	0	1235	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	575	7.93	2.76	12	0.08	1511.00	4339.00	54600	20230302	-78.06	11590	20231020	3.36	54600	-78.06	20230302	11590	3.36	20231020	54600	-78.06	20230302	11590	3.36	20231020	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
56	20231023	100817	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11810	60	2	0.51	35401490	3032	12.53	11610	11840	11600	15270	8230	11750	11675.95	1.32	0	628	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	567	7.82	2.72	12	0.06	1511.00	4339.00	54600	20230302	-78.37	11590	20231020	1.90	54600	-78.37	20230302	11590	1.90	20231020	54600	-78.37	20230302	11590	1.90	20231020	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
57	20231023	090835	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	11810	60	2	0.51	12606750	1083	4.48	11610	11840	11610	15270	8230	11750	11640.58	1.32	0	310	12323	12036	11813	11526	11303	11925	11415	24	3520	500	7050	10	1	4796867	567	7.82	2.72	12	0.02	1511.00	4339.00	54600	20230302	-78.37	11590	20231020	1.90	54600	-78.37	20230302	11590	1.90	20231020	54600	-78.37	20230302	11590	1.90	20231020	2.46	N	199730	500	23 억		63520	N	N	0	N	00	N
58	20231020	160822	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11750	-250	5	-2.08	284562980	24070	87.65	11940	12100	11590	15600	8400	12000	11822.37	1.36	0	-1493	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	564	7.78	2.71	12	0.50	1511.00	4339.00	54600	20230302	-78.48	11590	20231020	1.38	54600	-78.48	20230302	11590	1.38	20231020	54600	-78.48	20230302	11590	1.38	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
59	20231020	150821	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11770	-230	5	-1.92	259835900	21980	80.04	11940	12100	11590	15600	8400	12000	11821.47	1.36	0	-1405	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	565	7.79	2.71	12	0.46	1511.00	4339.00	54600	20230302	-78.44	11590	20231020	1.55	54600	-78.44	20230302	11590	1.55	20231020	54600	-78.44	20230302	11590	1.55	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
60	20231020	140829	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11950	-50	5	-0.42	226586220	19165	69.79	11940	12100	11590	15600	8400	12000	11822.92	1.36	0	-2367	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	573	7.91	2.75	12	0.40	1511.00	4339.00	54600	20230302	-78.11	11590	20231020	3.11	54600	-78.11	20230302	11590	3.11	20231020	54600	-78.11	20230302	11590	3.11	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
61	20231020	130805	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11890	-110	5	-0.92	202300410	17131	62.38	11940	12100	11590	15600	8400	12000	11809.03	1.36	0	-3823	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	570	7.87	2.74	12	0.36	1511.00	4339.00	54600	20230302	-78.22	11590	20231020	2.59	54600	-78.22	20230302	11590	2.59	20231020	54600	-78.22	20230302	11590	2.59	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
62	20231020	120816	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11880	-120	5	-1.00	191845850	16254	59.19	11940	12100	11590	15600	8400	12000	11802.99	1.36	0	-3782	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	570	7.86	2.74	12	0.34	1511.00	4339.00	54600	20230302	-78.24	11590	20231020	2.50	54600	-78.24	20230302	11590	2.50	20231020	54600	-78.24	20230302	11590	2.50	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
63	20231020	110825	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11710	-290	5	-2.42	144074900	12162	44.29	11940	12100	11610	15600	8400	12000	11846.32	1.36	0	-3948	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	562	7.75	2.70	12	0.25	1511.00	4339.00	54600	20230302	-78.55	11610	20231020	0.86	54600	-78.55	20230302	11610	0.86	20231020	54600	-78.55	20230302	11610	0.86	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
64	20231020	100816	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11820	-180	5	-1.50	94657440	7947	28.94	11940	12100	11820	15600	8400	12000	11911.09	1.36	0	-2919	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	567	7.82	2.72	12	0.17	1511.00	4339.00	54600	20230302	-78.35	11820	20231020	0.00	54600	-78.35	20230302	11820	0.00	20231020	54600	-78.35	20230302	11820	0.00	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
65	20231020	090817	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11940	-60	5	-0.50	21053820	1758	6.40	11940	12100	11940	15600	8400	12000	11976.01	1.36	0	-1479	12733	12366	12173	11806	11613	12270	11710	24	3600	500	7200	10	1	4796867	573	7.90	2.75	12	0.04	1511.00	4339.00	54600	20230302	-78.13	11940	20231020	0.00	54600	-78.13	20230302	11940	0.00	20231020	54600	-78.13	20230302	11940	0.00	20231020	2.49	N	199730	500	23 억		65282	N	N	0	N	00	N
66	20231019	160814	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12000	-550	5	-4.38	334883030	27459	110.34	12380	12540	11980	16310	8790	12550	12195.75	1.38	0	-318	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	576	7.94	2.77	12	0.57	1511.00	4339.00	54600	20230302	-78.02	11980	20231019	0.17	54600	-78.02	20230302	11980	0.17	20231019	54600	-78.02	20230302	11980	0.17	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
67	20231019	150806	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	11980	-570	5	-4.54	316918960	25962	104.33	12380	12540	11980	16310	8790	12550	12207.03	1.38	0	-412	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	575	7.93	2.76	12	0.54	1511.00	4339.00	54600	20230302	-78.06	11980	20231019	0.00	54600	-78.06	20230302	11980	0.00	20231019	54600	-78.06	20230302	11980	0.00	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
68	20231019	140818	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12170	-380	5	-3.03	229226830	18679	75.06	12380	12540	12120	16310	8790	12550	12271.90	1.38	0	539	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	584	8.05	2.80	12	0.39	1511.00	4339.00	54600	20230302	-77.71	12120	20231019	0.41	54600	-77.71	20230302	12120	0.41	20231019	54600	-77.71	20230302	12120	0.41	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
69	20231019	130809	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12220	-330	5	-2.63	171597890	13941	56.02	12380	12540	12130	16310	8790	12550	12308.87	1.38	0	1198	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	586	8.09	2.82	12	0.29	1511.00	4339.00	54600	20230302	-77.62	12130	20231019	0.74	54600	-77.62	20230302	12130	0.74	20231019	54600	-77.62	20230302	12130	0.74	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
70	20231019	120816	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12290	-260	5	-2.07	130887650	10608	42.63	12380	12540	12210	16310	8790	12550	12338.58	1.38	0	2200	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	590	8.13	2.83	12	0.22	1511.00	4339.00	54600	20230302	-77.49	12210	20231019	0.66	54600	-77.49	20230302	12210	0.66	20231019	54600	-77.49	20230302	12210	0.66	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
71	20231019	110811	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12360	-190	5	-1.51	99358370	8046	32.33	12380	12540	12210	16310	8790	12550	12348.79	1.38	0	2063	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	593	8.18	2.85	12	0.17	1511.00	4339.00	54600	20230302	-77.36	12210	20231019	1.23	54600	-77.36	20230302	12210	1.23	20231019	54600	-77.36	20230302	12210	1.23	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
72	20231019	100804	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12260	-290	5	-2.31	88425250	7158	28.76	12380	12540	12210	16310	8790	12550	12353.35	1.38	0	2224	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	588	8.11	2.83	12	0.15	1511.00	4339.00	54600	20230302	-77.55	12210	20231019	0.41	54600	-77.55	20230302	12210	0.41	20231019	54600	-77.55	20230302	12210	0.41	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
73	20231019	090814	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12390	-160	5	-1.27	23252200	1884	7.57	12380	12540	12250	16310	8790	12550	12341.93	1.38	0	-496	12956	12752	12636	12432	12316	12695	12375	24	3760	500	7530	10	1	4796867	594	8.20	2.86	12	0.04	1511.00	4339.00	54600	20230302	-77.31	12250	20231019	1.14	54600	-77.31	20230302	12250	1.14	20231019	54600	-77.31	20230302	12250	1.14	20231019	2.54	N	199730	500	23 억		66399	N	N	0	N	00	N
74	20231018	160818	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12550	-410	5	-3.16	312880200	24744	164.84	12840	12840	12520	16840	9080	12960	12644.77	1.39	0	1036	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	602	8.31	2.89	12	0.52	1511.00	4339.00	54600	20230302	-77.01	12490	20231016	0.48	54600	-77.01	20230302	12490	0.48	20231016	54600	-77.01	20230302	12490	0.48	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
75	20231018	150810	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12650	-310	5	-2.39	287731470	22746	151.53	12840	12840	12520	16840	9080	12960	12649.76	1.39	0	818	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	607	8.37	2.92	12	0.47	1511.00	4339.00	54600	20230302	-76.83	12490	20231016	1.28	54600	-76.83	20230302	12490	1.28	20231016	54600	-76.83	20230302	12490	1.28	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
76	20231018	140757	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12690	-270	5	-2.08	233824740	18470	123.04	12840	12840	12520	16840	9080	12960	12659.70	1.39	0	561	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	609	8.40	2.92	12	0.39	1511.00	4339.00	54600	20230302	-76.76	12490	20231016	1.60	54600	-76.76	20230302	12490	1.60	20231016	54600	-76.76	20230302	12490	1.60	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
77	20231018	130755	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12660	-300	5	-2.31	212888330	16815	112.02	12840	12840	12520	16840	9080	12960	12660.62	1.39	0	1067	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	607	8.38	2.92	12	0.35	1511.00	4339.00	54600	20230302	-76.81	12490	20231016	1.36	54600	-76.81	20230302	12490	1.36	20231016	54600	-76.81	20230302	12490	1.36	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
78	20231018	120811	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12620	-340	5	-2.62	204445160	16145	107.55	12840	12840	12520	16840	9080	12960	12663.06	1.39	0	1131	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	605	8.35	2.91	12	0.34	1511.00	4339.00	54600	20230302	-76.89	12490	20231016	1.04	54600	-76.89	20230302	12490	1.04	20231016	54600	-76.89	20230302	12490	1.04	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
79	20231018	110803	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12690	-270	5	-2.08	128255480	10103	67.30	12840	12840	12580	16840	9080	12960	12694.79	1.39	0	-503	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	609	8.40	2.92	12	0.21	1511.00	4339.00	54600	20230302	-76.76	12490	20231016	1.60	54600	-76.76	20230302	12490	1.60	20231016	54600	-76.76	20230302	12490	1.60	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
80	20231018	100813	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12670	-290	5	-2.24	102553400	8069	53.75	12840	12840	12580	16840	9080	12960	12709.56	1.39	0	-889	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	608	8.39	2.92	12	0.17	1511.00	4339.00	54600	20230302	-76.79	12490	20231016	1.44	54600	-76.79	20230302	12490	1.44	20231016	54600	-76.79	20230302	12490	1.44	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
81	20231018	090759	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12700	-260	5	-2.01	41990050	3281	21.86	12840	12840	12700	16840	9080	12960	12797.94	1.39	0	-208	13413	13186	12993	12766	12573	13300	12880	24	3880	500	7770	10	1	4796867	609	8.41	2.93	12	0.07	1511.00	4339.00	54600	20230302	-76.74	12490	20231016	1.68	54600	-76.74	20230302	12490	1.68	20231016	54600	-76.74	20230302	12490	1.68	20231016	2.59	N	199730	500	23 억		66524	N	N	0	N	00	N
82	20231017	160803	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12960	120	2	0.93	186252270	14344	43.58	12840	13220	12800	16690	8990	12840	12984.68	1.31	0	3506	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	622	8.58	2.99	12	0.30	1511.00	4339.00	54600	20230302	-76.26	12490	20231016	3.76	54600	-76.26	20230302	12490	3.76	20231016	54600	-76.26	20230302	12490	3.76	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
83	20231017	150809	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12860	20	2	0.16	176042690	13555	41.18	12840	13220	12800	16690	8990	12840	12987.29	1.31	0	3639	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	617	8.51	2.96	12	0.28	1511.00	4339.00	54600	20230302	-76.45	12490	20231016	2.96	54600	-76.45	20230302	12490	2.96	20231016	54600	-76.45	20230302	12490	2.96	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
84	20231017	140810	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12840	0	3	0.00	140505870	10787	32.77	12840	13220	12840	16690	8990	12840	13025.48	1.31	0	3049	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	616	8.50	2.96	12	0.22	1511.00	4339.00	54600	20230302	-76.48	12490	20231016	2.80	54600	-76.48	20230302	12490	2.80	20231016	54600	-76.48	20230302	12490	2.80	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
85	20231017	130803	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12910	70	2	0.55	108806290	8328	25.30	12840	13220	12840	16690	8990	12840	13065.12	1.31	0	3772	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	619	8.54	2.98	12	0.17	1511.00	4339.00	54600	20230302	-76.36	12490	20231016	3.36	54600	-76.36	20230302	12490	3.36	20231016	54600	-76.36	20230302	12490	3.36	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
86	20231017	120807	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12970	130	2	1.01	101674920	7777	23.63	12840	13220	12840	16690	8990	12840	13073.80	1.31	0	3718	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	622	8.58	2.99	12	0.16	1511.00	4339.00	54600	20230302	-76.25	12490	20231016	3.84	54600	-76.25	20230302	12490	3.84	20231016	54600	-76.25	20230302	12490	3.84	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
87	20231017	110758	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13200	360	2	2.80	93402190	7140	21.69	12840	13220	12840	16690	8990	12840	13081.54	1.31	0	3613	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	633	8.74	3.04	12	0.15	1511.00	4339.00	54600	20230302	-75.82	12490	20231016	5.68	54600	-75.82	20230302	12490	5.68	20231016	54600	-75.82	20230302	12490	5.68	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
88	20231017	100753	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13150	310	2	2.41	80529490	6158	18.71	12840	13220	12840	16690	8990	12840	13077.22	1.31	0	3474	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	631	8.70	3.03	12	0.13	1511.00	4339.00	54600	20230302	-75.92	12490	20231016	5.28	54600	-75.92	20230302	12490	5.28	20231016	54600	-75.92	20230302	12490	5.28	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
89	20231017	090800	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	12970	130	2	1.01	7457920	575	1.75	12840	13000	12840	16690	8990	12840	12970.30	1.31	0	-270	13353	13096	12793	12536	12233	12945	12385	24	3850	500	7700	10	1	4796867	622	8.58	2.99	12	0.01	1511.00	4339.00	54600	20230302	-76.25	12490	20231016	3.84	54600	-76.25	20230302	12490	3.84	20231016	54600	-76.25	20230302	12490	3.84	20231016	2.55	N	199730	500	23 억		63000	N	N	0	N	00	N
90	20231016	160800	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12840	-250	5	-1.91	415748310	32819	146.92	12930	13050	12490	17010	9170	13090	12667.90	1.46	0	-6893	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	616	8.50	2.96	12	0.68	1511.00	4339.00	54600	20230302	-76.48	12490	20231016	2.80	54600	-76.48	20230302	12490	2.80	20231016	54600	-76.48	20230302	12490	2.80	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
91	20231016	150800	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12660	-430	5	-3.28	375919820	29683	132.88	12930	13050	12490	17010	9170	13090	12664.48	1.46	0	-6823	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	607	8.38	2.92	12	0.62	1511.00	4339.00	54600	20230302	-76.81	12490	20231016	1.36	54600	-76.81	20230302	12490	1.36	20231016	54600	-76.81	20230302	12490	1.36	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
92	20231016	140801	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12610	-480	5	-3.67	301392570	23748	106.31	12930	13050	12560	17010	9170	13090	12691.28	1.46	0	-5650	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	605	8.35	2.91	12	0.50	1511.00	4339.00	54600	20230302	-76.90	12560	20231016	0.40	54600	-76.90	20230302	12560	0.40	20231016	54600	-76.90	20230302	12560	0.40	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
93	20231016	130755	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12620	-470	5	-3.59	289822200	22832	102.21	12930	13050	12560	17010	9170	13090	12693.68	1.46	0	-5373	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	605	8.35	2.91	12	0.48	1511.00	4339.00	54600	20230302	-76.89	12560	20231016	0.48	54600	-76.89	20230302	12560	0.48	20231016	54600	-76.89	20230302	12560	0.48	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
94	20231016	120756	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12730	-360	5	-2.75	271911290	21413	95.86	12930	13050	12560	17010	9170	13090	12698.42	1.46	0	-5193	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	611	8.42	2.93	12	0.45	1511.00	4339.00	54600	20230302	-76.68	12560	20231016	1.35	54600	-76.68	20230302	12560	1.35	20231016	54600	-76.68	20230302	12560	1.35	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
95	20231016	110751	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12610	-480	5	-3.67	211663520	16671	74.63	12930	13050	12560	17010	9170	13090	12696.51	1.46	0	-3691	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	605	8.35	2.91	12	0.35	1511.00	4339.00	54600	20230302	-76.90	12560	20231016	0.40	54600	-76.90	20230302	12560	0.40	20231016	54600	-76.90	20230302	12560	0.40	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
96	20231016	100748	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12600	-490	5	-3.74	142995860	11219	50.22	12930	13050	12560	17010	9170	13090	12745.87	1.46	0	-2076	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	604	8.34	2.90	12	0.23	1511.00	4339.00	54600	20230302	-76.92	12560	20231016	0.32	54600	-76.92	20230302	12560	0.32	20231016	54600	-76.92	20230302	12560	0.32	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
97	20231016	090750	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	12730	-360	5	-2.75	63366780	4938	22.11	12930	12990	12650	17010	9170	13090	12832.48	1.46	0	-1739	14003	13546	13313	12856	12623	13430	12740	24	3920	500	7850	10	1	4796867	611	8.42	2.93	12	0.10	1511.00	4339.00	54600	20230302	-76.68	12650	20231016	0.63	54600	-76.68	20230302	12650	0.63	20231016	54600	-76.68	20230302	12650	0.63	20231016	2.52	N	199730	500	23 억		69838	N	N	0	N	00	N
98	20231012	160812	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13740	-30	5	-0.22	130201310	9556	45.11	13650	13910	13420	17900	9640	13770	13625.07	1.74	0	-1500	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	659	9.09	3.17	12	0.20	1511.00	4339.00	54600	20230302	-74.84	12730	20231006	7.93	54600	-74.84	20230302	12730	7.93	20231006	54600	-74.84	20230302	12730	7.93	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
99	20231012	150755	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13600	-170	5	-1.23	112141150	8233	38.86	13650	13910	13420	17900	9640	13770	13620.92	1.74	0	-1399	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	652	9.00	3.13	12	0.17	1511.00	4339.00	54600	20230302	-75.09	12730	20231006	6.83	54600	-75.09	20230302	12730	6.83	20231006	54600	-75.09	20230302	12730	6.83	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
100	20231012	140755	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13640	-130	5	-0.94	76606180	5620	26.53	13650	13910	13420	17900	9640	13770	13630.97	1.74	0	-99	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	654	9.03	3.14	12	0.12	1511.00	4339.00	54600	20230302	-75.02	12730	20231006	7.15	54600	-75.02	20230302	12730	7.15	20231006	54600	-75.02	20230302	12730	7.15	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
101	20231012	130756	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13640	-130	5	-0.94	70922780	5203	24.56	13650	13910	13420	17900	9640	13770	13631.11	1.74	0	40	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	654	9.03	3.14	12	0.11	1511.00	4339.00	54600	20230302	-75.02	12730	20231006	7.15	54600	-75.02	20230302	12730	7.15	20231006	54600	-75.02	20230302	12730	7.15	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
102	20231012	120805	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13590	-180	5	-1.31	64056800	4698	22.18	13650	13910	13420	17900	9640	13770	13634.88	1.74	0	43	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	652	8.99	3.13	12	0.10	1511.00	4339.00	54600	20230302	-75.11	12730	20231006	6.76	54600	-75.11	20230302	12730	6.76	20231006	54600	-75.11	20230302	12730	6.76	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
103	20231012	110803	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13580	-190	5	-1.38	53516990	3925	18.53	13650	13910	13420	17900	9640	13770	13634.87	1.74	0	231	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	651	8.99	3.13	12	0.08	1511.00	4339.00	54600	20230302	-75.13	12730	20231006	6.68	54600	-75.13	20230302	12730	6.68	20231006	54600	-75.13	20230302	12730	6.68	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
104	20231012	100758	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13710	-60	5	-0.44	37238060	2728	12.88	13650	13910	13420	17900	9640	13770	13650.27	1.74	0	-23	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	658	9.07	3.16	12	0.06	1511.00	4339.00	54600	20230302	-74.89	12730	20231006	7.70	54600	-74.89	20230302	12730	7.70	20231006	54600	-74.89	20230302	12730	7.70	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
105	20231012	090804	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13850	80	2	0.58	1065670	78	0.37	13650	13850	13650	17900	9640	13770	13661.04	1.74	0	-5	14336	14052	13576	13292	12816	14195	13435	24	4130	500	8260	10	1	4796867	664	9.17	3.19	12	0.00	1511.00	4339.00	54600	20230302	-74.63	12730	20231006	8.80	54600	-74.63	20230302	12730	8.80	20231006	54600	-74.63	20230302	12730	8.80	20231006	2.62	N	199730	500	23 억		83437	N	N	0	N	00	N
106	20231011	160754	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13770	670	2	5.11	285506180	21184	108.12	13100	13860	13100	17030	9170	13100	13477.44	1.61	0	5784	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	661	9.11	3.17	12	0.44	1511.00	4339.00	54600	20230302	-74.78	12730	20231006	8.17	54600	-74.78	20230302	12730	8.17	20231006	54600	-74.78	20230302	12730	8.17	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
107	20231011	150758	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13670	570	2	4.35	278391940	20666	105.48	13100	13860	13100	17030	9170	13100	13471.01	1.61	0	5770	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	656	9.05	3.15	12	0.43	1511.00	4339.00	54600	20230302	-74.96	12730	20231006	7.38	54600	-74.96	20230302	12730	7.38	20231006	54600	-74.96	20230302	12730	7.38	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
108	20231011	140801	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13750	650	2	4.96	259703630	19308	98.55	13100	13800	13100	17030	9170	13100	13450.57	1.61	0	5196	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	660	9.10	3.17	12	0.40	1511.00	4339.00	54600	20230302	-74.82	12730	20231006	8.01	54600	-74.82	20230302	12730	8.01	20231006	54600	-74.82	20230302	12730	8.01	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
109	20231011	130751	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13490	390	2	2.98	180863420	13539	69.10	13100	13560	13100	17030	9170	13100	13358.70	1.61	0	4229	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	647	8.93	3.11	12	0.28	1511.00	4339.00	54600	20230302	-75.29	12730	20231006	5.97	54600	-75.29	20230302	12730	5.97	20231006	54600	-75.29	20230302	12730	5.97	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
110	20231011	120807	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13460	360	2	2.75	179903660	13468	68.74	13100	13560	13100	17030	9170	13100	13357.86	1.61	0	4164	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	646	8.91	3.10	12	0.28	1511.00	4339.00	54600	20230302	-75.35	12730	20231006	5.73	54600	-75.35	20230302	12730	5.73	20231006	54600	-75.35	20230302	12730	5.73	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
111	20231011	110800	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13520	420	2	3.21	149071480	11173	57.03	13100	13560	13100	17030	9170	13100	13342.12	1.61	0	2506	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	649	8.95	3.12	12	0.23	1511.00	4339.00	54600	20230302	-75.24	12730	20231006	6.21	54600	-75.24	20230302	12730	6.21	20231006	54600	-75.24	20230302	12730	6.21	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
112	20231011	100755	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13490	390	2	2.98	104061650	7831	39.97	13100	13550	13100	17030	9170	13100	13288.42	1.61	0	2654	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	647	8.93	3.11	12	0.16	1511.00	4339.00	54600	20230302	-75.29	12730	20231006	5.97	54600	-75.29	20230302	12730	5.97	20231006	54600	-75.29	20230302	12730	5.97	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
113	20231011	090759	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13270	170	2	1.30	34688790	2646	13.50	13100	13270	13100	17030	9170	13100	13109.90	1.61	0	-117	14073	13586	13303	12816	12533	13445	12675	24	3930	500	7860	10	1	4796867	637	8.78	3.06	12	0.06	1511.00	4339.00	54600	20230302	-75.70	12730	20231006	4.24	54600	-75.70	20230302	12730	4.24	20231006	54600	-75.70	20230302	12730	4.24	20231006	2.80	N	199730	500	23 억		77015	N	N	0	N	00	N
114	20231010	160752	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13100	-400	5	-2.96	262103290	19593	69.38	13500	13790	13020	17550	9450	13500	13379.74	1.69	0	-4362	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	628	8.67	3.02	12	0.41	1511.00	4339.00	54600	20230302	-76.01	12730	20231006	2.91	54600	-76.01	20230302	12730	2.91	20231006	54600	-76.01	20230302	12730	2.91	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
115	20231010	150748	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13080	-420	5	-3.11	231290210	17239	61.05	13500	13790	13040	17550	9450	13500	13416.68	1.69	0	-4055	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	627	8.66	3.01	12	0.36	1511.00	4339.00	54600	20230302	-76.04	12730	20231006	2.75	54600	-76.04	20230302	12730	2.75	20231006	54600	-76.04	20230302	12730	2.75	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
116	20231010	140753	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13230	-270	5	-2.00	165118010	12194	43.18	13500	13790	13170	17550	9450	13500	13540.92	1.69	0	-3586	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	635	8.76	3.05	12	0.25	1511.00	4339.00	54600	20230302	-75.77	12730	20231006	3.93	54600	-75.77	20230302	12730	3.93	20231006	54600	-75.77	20230302	12730	3.93	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
117	20231010	130745	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13340	-160	5	-1.19	138459160	10186	36.07	13500	13790	13300	17550	9450	13500	13593.08	1.69	0	-3386	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	640	8.83	3.07	12	0.21	1511.00	4339.00	54600	20230302	-75.57	12730	20231006	4.79	54600	-75.57	20230302	12730	4.79	20231006	54600	-75.57	20230302	12730	4.79	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
118	20231010	120745	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13500	0	3	0.00	117945070	8651	30.63	13500	13790	13320	17550	9450	13500	13633.69	1.69	0	-2419	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	648	8.93	3.11	12	0.18	1511.00	4339.00	54600	20230302	-75.27	12730	20231006	6.05	54600	-75.27	20230302	12730	6.05	20231006	54600	-75.27	20230302	12730	6.05	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
119	20231010	110731	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13680	180	2	1.33	90509070	6634	23.49	13500	13790	13320	17550	9450	13500	13643.21	1.69	0	-1967	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	656	9.05	3.15	12	0.14	1511.00	4339.00	54600	20230302	-74.95	12730	20231006	7.46	54600	-74.95	20230302	12730	7.46	20231006	54600	-74.95	20230302	12730	7.46	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
120	20231010	100739	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13780	280	2	2.07	75027890	5504	19.49	13500	13790	13320	17550	9450	13500	13631.52	1.69	0	-1983	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	661	9.12	3.18	12	0.11	1511.00	4339.00	54600	20230302	-74.76	12730	20231006	8.25	54600	-74.76	20230302	12730	8.25	20231006	54600	-74.76	20230302	12730	8.25	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
121	20231010	090733	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13320	-180	5	-1.33	12115070	905	3.20	13500	13500	13320	17550	9450	13500	13386.82	1.69	0	-348	14306	13902	13316	12912	12326	14105	13115	24	4050	500	8100	10	1	4796867	639	8.82	3.07	12	0.02	1511.00	4339.00	54600	20230302	-75.60	12730	20231006	4.63	54600	-75.60	20230302	12730	4.63	20231006	54600	-75.60	20230302	12730	4.63	20231006	2.84	N	199730	500	23 억		81296	N	N	0	N	00	N
122	20231006	160741	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13500	510	2	3.93	377444980	28191	96.87	12730	13720	12730	16880	9100	12990	13388.84	1.38	0	15150	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	648	8.93	3.11	12	0.59	1511.00	4339.00	54600	20230302	-75.27	12730	20231006	6.05	54600	-75.27	20230302	12730	6.05	20231006	54600	-75.27	20230302	12730	6.05	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N
123	20231006	150730	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13500	510	2	3.93	370100370	27647	95.00	12730	13720	12730	16880	9100	12990	13386.64	1.38	0	14983	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	648	8.93	3.11	12	0.58	1511.00	4339.00	54600	20230302	-75.27	12730	20231006	6.05	54600	-75.27	20230302	12730	6.05	20231006	54600	-75.27	20230302	12730	6.05	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N
124	20231006	140732	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13540	550	2	4.23	340555540	25470	87.52	12730	13720	12730	16880	9100	12990	13370.85	1.38	0	14150	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	649	8.96	3.12	12	0.53	1511.00	4339.00	54600	20230302	-75.20	12730	20231006	6.36	54600	-75.20	20230302	12730	6.36	20231006	54600	-75.20	20230302	12730	6.36	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N
125	20231006	130723	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13510	520	2	4.00	303313620	22720	78.07	12730	13720	12730	16880	9100	12990	13350.07	1.38	0	12250	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	648	8.94	3.11	12	0.47	1511.00	4339.00	54600	20230302	-75.26	12730	20231006	6.13	54600	-75.26	20230302	12730	6.13	20231006	54600	-75.26	20230302	12730	6.13	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N
126	20231006	120722	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13490	500	2	3.85	300369860	22502	77.32	12730	13720	12730	16880	9100	12990	13348.59	1.38	0	12137	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	647	8.93	3.11	12	0.47	1511.00	4339.00	54600	20230302	-75.29	12730	20231006	5.97	54600	-75.29	20230302	12730	5.97	20231006	54600	-75.29	20230302	12730	5.97	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N
127	20231006	110714	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13580	590	2	4.54	285863970	21427	73.63	12730	13720	12730	16880	9100	12990	13341.30	1.38	0	11449	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	651	8.99	3.13	12	0.45	1511.00	4339.00	54600	20230302	-75.13	12730	20231006	6.68	54600	-75.13	20230302	12730	6.68	20231006	54600	-75.13	20230302	12730	6.68	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N
128	20231006	100720	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13560	570	2	4.39	243718600	18322	62.96	12730	13720	12730	16880	9100	12990	13301.96	1.38	0	8522	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	650	8.97	3.13	12	0.38	1511.00	4339.00	54600	20230302	-75.16	12730	20231006	6.52	54600	-75.16	20230302	12730	6.52	20231006	54600	-75.16	20230302	12730	6.52	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N
129	20231006	090716	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13020	30	2	0.23	42919910	3340	11.48	12730	13250	12730	16880	9100	12990	12850.27	1.38	0	-203	14056	13522	13256	12722	12456	13390	12590	24	3890	500	7790	10	1	4796867	625	8.62	3.00	12	0.07	1511.00	4339.00	54600	20230302	-76.15	12730	20231006	2.28	54600	-76.15	20230302	12730	2.28	20231006	54600	-76.15	20230302	12730	2.28	20231006	2.85	N	199730	500	23 억		66146	N	N	0	N	00	N