KissMeData/397030/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	161245	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10580	250	2	2.42	2329208670	219399	309.64	10950	11000	10200	13420	7240	10330	10616.31	0.34	0	-7482	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1133	-11.55	1.62	12	2.05	-916.00	6549.00	15007	20230811	-29.50	5602	20221027	88.86	15007	-29.50	20230811	8028	31.79	20230103	30000	-64.73	20230811	10200	3.73	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
3	20231031	151256	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10590	260	2	2.52	2283358070	215059	303.51	10950	11000	10200	13420	7240	10330	10617.36	0.34	0	-7196	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1134	-11.56	1.62	12	2.01	-916.00	6549.00	15007	20230811	-29.43	5602	20221027	89.04	15007	-29.43	20230811	8028	31.91	20230103	30000	-64.70	20230811	10200	3.82	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
4	20231031	141306	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10910	580	2	5.61	1945670570	183851	259.47	10950	11000	10200	13420	7240	10330	10582.87	0.34	0	-5789	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1169	-11.91	1.67	12	1.72	-916.00	6549.00	15007	20230811	-27.30	5602	20221027	94.75	15007	-27.30	20230811	8028	35.90	20230103	30000	-63.63	20230811	10200	6.96	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
5	20231031	131255	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10500	170	2	1.65	1659902350	157289	221.98	10950	11000	10200	13420	7240	10330	10553.20	0.34	0	-15288	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1125	-11.46	1.60	12	1.47	-916.00	6549.00	15007	20230811	-30.03	5602	20221027	87.43	15007	-30.03	20230811	8028	30.79	20230103	30000	-65.00	20230811	10200	2.94	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
6	20231031	121257	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10400	70	2	0.68	1554263300	147272	207.84	10950	11000	10200	13420	7240	10330	10553.69	0.34	0	-11389	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1114	-11.35	1.59	12	1.37	-916.00	6549.00	15007	20230811	-30.70	5602	20221027	85.65	15007	-30.70	20230811	8028	29.55	20230103	30000	-65.33	20230811	10200	1.96	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
7	20231031	111327	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10420	90	2	0.87	1467642020	138996	196.16	10950	11000	10200	13420	7240	10330	10558.88	0.34	0	-10479	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1116	-11.38	1.59	12	1.30	-916.00	6549.00	15007	20230811	-30.57	5602	20221027	86.00	15007	-30.57	20230811	8028	29.80	20230103	30000	-65.27	20230811	10200	2.16	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
8	20231031	101304	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10570	240	2	2.32	1202312450	113756	160.54	10950	11000	10200	13420	7240	10330	10569.22	0.34	0	-10603	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1132	-11.54	1.61	12	1.06	-916.00	6549.00	15007	20230811	-29.57	5602	20221027	88.68	15007	-29.57	20230811	8028	31.66	20230103	30000	-64.77	20230811	10200	3.63	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
9	20231031	091307	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10430	100	2	0.97	633980500	58756	82.92	10950	11000	10350	13420	7240	10330	10790.06	0.34	0	-2091	11164	10747	10513	10096	9862	10630	9979	107	3090	1000	7020	10	1	10711195	1117	-11.39	1.59	12	0.55	-916.00	6549.00	15007	20230811	-30.50	5602	20221027	86.18	15007	-30.50	20230811	8028	29.92	20230103	30000	-65.23	20230811	10350	0.77	20231031	4.26	N	397030	1000	107 억		36626	N	N	0	N	00	N
10	20231030	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-950	5	-4.40	2947151050	139539	199.00	21600	21850	20550	28050	15150	21600	21123.44	0.53	0	-19942	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2212	-22.54	3.15	12	1.30	-916.00	6549.00	30000	20230811	-31.17	11200	20221026	84.38	30000	-31.17	20230811	16050	28.66	20230103	30000	-31.17	20230811	12950	59.46	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
11	20231030	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-800	5	-3.70	2710067600	128071	182.64	21600	21850	20550	28050	15150	21600	21160.56	0.53	0	-19893	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2228	-22.71	3.18	12	1.20	-916.00	6549.00	30000	20230811	-30.67	11200	20221026	85.71	30000	-30.67	20230811	16050	29.60	20230103	30000	-30.67	20230811	12950	60.62	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
12	20231030	141210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-600	5	-2.78	2287185650	107646	153.51	21600	21850	20800	28050	15150	21600	21247.19	0.53	0	-20848	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2249	-22.93	3.21	12	1.00	-916.00	6549.00	30000	20230811	-30.00	11200	20221026	87.50	30000	-30.00	20230811	16050	30.84	20230103	30000	-30.00	20230811	12950	62.16	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
13	20231030	131214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-700	5	-3.24	1906294400	89444	127.56	21600	21850	20850	28050	15150	21600	21312.61	0.53	0	-18432	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2239	-22.82	3.19	12	0.84	-916.00	6549.00	30000	20230811	-30.33	11200	20221026	86.61	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	12950	61.39	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
14	20231030	121204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-650	5	-3.01	1671229650	78245	111.59	21600	21850	20900	28050	15150	21600	21358.84	0.53	0	-14399	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2244	-22.87	3.20	12	0.73	-916.00	6549.00	30000	20230811	-30.17	11200	20221026	87.05	30000	-30.17	20230811	16050	30.53	20230103	30000	-30.17	20230811	12950	61.78	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
15	20231030	111204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-400	5	-1.85	1241575400	57868	82.53	21600	21850	20900	28050	15150	21600	21455.22	0.53	0	-7869	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2271	-23.14	3.24	12	0.54	-916.00	6549.00	30000	20230811	-29.33	11200	20221026	89.29	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	12950	63.71	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
16	20231030	101159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	-50	5	-0.23	922030400	42861	61.12	21600	21850	20900	28050	15150	21600	21512.04	0.53	0	-6391	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2308	-23.53	3.29	12	0.40	-916.00	6549.00	30000	20230811	-28.17	11200	20221026	92.41	30000	-28.17	20230811	16050	34.27	20230103	30000	-28.17	20230811	12950	66.41	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
17	20231030	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	-450	5	-2.08	243920300	11461	16.34	21600	21600	20900	28050	15150	21600	21281.78	0.53	0	-4307	22600	22100	21500	21000	20400	22350	21250	107	6450	1000	14680	50	1	10711195	2265	-23.09	3.23	12	0.11	-916.00	6549.00	30000	20230811	-29.50	11200	20221026	88.84	30000	-29.50	20230811	16050	31.78	20230103	30000	-29.50	20230811	12950	63.32	20221102	4.25	N	397030	1000	107 억		56562	N	N	0	N	00	N
18	20231027	161059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	50	2	0.23	1502557250	69704	81.26	21550	22000	20900	28000	15100	21550	21556.25	0.55	0	-1526	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2312	-23.58	3.30	12	0.65	-916.00	6549.00	30000	20230811	-28.00	11200	20221026	92.86	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
19	20231027	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21800	250	2	1.16	1446399950	67111	78.24	21550	22000	20900	28000	15100	21550	21552.35	0.55	0	-1335	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2334	-23.80	3.33	12	0.63	-916.00	6549.00	30000	20230811	-27.33	11200	20221026	94.64	30000	-27.33	20230811	16050	35.83	20230103	30000	-27.33	20230811	11200	94.64	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
20	20231027	141200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	0	3	0.00	1241383900	57622	67.17	21550	22000	20900	28000	15100	21550	21543.57	0.55	0	-608	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2307	-23.53	3.29	12	0.54	-916.00	6549.00	30000	20230811	-28.17	11200	20221026	92.41	30000	-28.17	20230811	16050	34.27	20230103	30000	-28.17	20230811	11200	92.41	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
21	20231027	131148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	100	2	0.46	1114623350	51743	60.32	21550	22000	20900	28000	15100	21550	21541.53	0.55	0	1510	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2318	-23.64	3.31	12	0.48	-916.00	6549.00	30000	20230811	-27.83	11200	20221026	93.30	30000	-27.83	20230811	16050	34.89	20230103	30000	-27.83	20230811	11200	93.30	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
22	20231027	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21750	200	2	0.93	1053265650	48911	57.02	21550	22000	20900	28000	15100	21550	21534.33	0.55	0	2443	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2328	-23.74	3.32	12	0.46	-916.00	6549.00	30000	20230811	-27.50	11200	20221026	94.20	30000	-27.50	20230811	16050	35.51	20230103	30000	-27.50	20230811	11200	94.20	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
23	20231027	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21850	300	2	1.39	927937800	43144	50.30	21550	22000	20900	28000	15100	21550	21507.91	0.55	0	1455	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2339	-23.85	3.34	12	0.40	-916.00	6549.00	30000	20230811	-27.17	11200	20221026	95.09	30000	-27.17	20230811	16050	36.14	20230103	30000	-27.17	20230811	11200	95.09	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
24	20231027	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	50	2	0.23	583541650	27303	31.83	21550	21900	20900	28000	15100	21550	21372.71	0.55	0	-3902	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2312	-23.58	3.30	12	0.26	-916.00	6549.00	30000	20230811	-28.00	11200	20221026	92.86	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
25	20231027	091202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	50	2	0.23	149981800	6929	8.08	21550	21900	21350	28000	15100	21550	21645.73	0.55	0	-1856	22350	21950	21350	20950	20350	22150	21150	107	6450	1000	14650	50	1	10704825	2312	-23.58	3.30	12	0.06	-916.00	6549.00	30000	20230811	-28.00	11200	20221026	92.86	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221027	4.23	N	397030	1000	107 억		58549	N	N	0	N	00	N
26	20231026	161144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	0	3	0.00	1803607050	85416	203.53	20800	21750	20750	28000	15100	21550	21115.49	0.51	0	4021	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2307	-23.53	3.29	12	0.80	-916.00	6549.00	30000	20230811	-28.17	11200	20221026	92.41	30000	-28.17	20230811	16050	34.27	20230103	30000	-28.17	20230811	11200	92.41	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
27	20231026	151141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	50	2	0.23	1749528000	82908	197.56	20800	21750	20750	28000	15100	21550	21102.01	0.51	0	4528	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2312	-23.58	3.30	12	0.77	-916.00	6549.00	30000	20230811	-28.00	11200	20221026	92.86	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
28	20231026	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-550	5	-2.55	1443246500	68529	163.29	20800	21500	20750	28000	15100	21550	21060.34	0.51	0	4355	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2248	-22.93	3.21	12	0.64	-916.00	6549.00	30000	20230811	-30.00	11200	20221026	87.50	30000	-30.00	20230811	16050	30.84	20230103	30000	-30.00	20230811	11200	87.50	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
29	20231026	131141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-450	5	-2.09	1240050550	58808	140.13	20800	21500	20750	28000	15100	21550	21086.39	0.51	0	7771	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2259	-23.03	3.22	12	0.55	-916.00	6549.00	30000	20230811	-29.67	11200	20221026	88.39	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	11200	88.39	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
30	20231026	121134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-450	5	-2.09	924127900	43720	104.18	20800	21500	20750	28000	15100	21550	21137.37	0.51	0	4591	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2259	-23.03	3.22	12	0.41	-916.00	6549.00	30000	20230811	-29.67	11200	20221026	88.39	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	11200	88.39	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
31	20231026	111150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	-400	5	-1.86	723090100	34221	81.54	20800	21400	20750	28000	15100	21550	21129.95	0.51	0	4541	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2264	-23.09	3.23	12	0.32	-916.00	6549.00	30000	20230811	-29.50	11200	20221026	88.84	30000	-29.50	20230811	16050	31.78	20230103	30000	-29.50	20230811	11200	88.84	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
32	20231026	101146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-450	5	-2.09	553188900	26202	62.43	20800	21350	20750	28000	15100	21550	21112.39	0.51	0	2297	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2259	-23.03	3.22	12	0.24	-916.00	6549.00	30000	20230811	-29.67	11200	20221026	88.39	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	11200	88.39	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
33	20231026	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-350	5	-1.62	147792350	7014	16.71	20800	21300	20750	28000	15100	21550	21070.71	0.51	0	-954	22283	21916	21533	21166	20783	21725	20975	107	6450	1000	14650	50	1	10704825	2269	-23.14	3.24	12	0.07	-916.00	6549.00	30000	20230811	-29.33	11200	20221026	89.29	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	11200	89.29	20221026	4.35	N	397030	1000	107 억		54119	N	N	0	N	00	N
34	20231025	161144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	-50	5	-0.23	872694400	40568	25.53	21750	21900	21150	28050	15150	21600	21511.61	0.55	0	-4302	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2307	-23.53	3.29	12	0.38	-916.00	6549.00	30000	20230811	-28.17	11200	20221026	92.41	30000	-28.17	20230811	16050	34.27	20230103	30000	-28.17	20230811	11200	92.41	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
35	20231025	151142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21450	-150	5	-0.69	856785700	39829	25.07	21750	21900	21150	28050	15150	21600	21511.32	0.55	0	-4302	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2296	-23.42	3.28	12	0.37	-916.00	6549.00	30000	20230811	-28.50	11200	20221026	91.52	30000	-28.50	20230811	16050	33.64	20230103	30000	-28.50	20230811	11200	91.52	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
36	20231025	141138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21450	-150	5	-0.69	806750450	37493	23.60	21750	21900	21150	28050	15150	21600	21517.07	0.55	0	-4842	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2296	-23.42	3.28	12	0.35	-916.00	6549.00	30000	20230811	-28.50	11200	20221026	91.52	30000	-28.50	20230811	16050	33.64	20230103	30000	-28.50	20230811	11200	91.52	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
37	20231025	131139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-350	5	-1.62	713585250	33115	20.84	21750	21900	21150	28050	15150	21600	21548.50	0.55	0	-3073	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2275	-23.20	3.24	12	0.31	-916.00	6549.00	30000	20230811	-29.17	11200	20221026	89.73	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	11200	89.73	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
38	20231025	121143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	-200	5	-0.93	581499550	26891	16.92	21750	21900	21350	28050	15150	21600	21624.44	0.55	0	-2217	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2291	-23.36	3.27	12	0.25	-916.00	6549.00	30000	20230811	-28.67	11200	20221026	91.07	30000	-28.67	20230811	16050	33.33	20230103	30000	-28.67	20230811	11200	91.07	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
39	20231025	111143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	0	3	0.00	505856800	23382	14.72	21750	21900	21450	28050	15150	21600	21634.65	0.55	0	-467	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2312	-23.58	3.30	12	0.22	-916.00	6549.00	30000	20230811	-28.00	11200	20221026	92.86	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
40	20231025	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21500	-100	5	-0.46	466070750	21537	13.55	21750	21900	21450	28050	15150	21600	21640.71	0.55	0	-742	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2302	-23.47	3.28	12	0.20	-916.00	6549.00	30000	20230811	-28.33	11200	20221026	91.96	30000	-28.33	20230811	16050	33.96	20230103	30000	-28.33	20230811	11200	91.96	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
41	20231025	091139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21500	-100	5	-0.46	143683700	6625	4.17	21750	21900	21500	28050	15150	21600	21689.87	0.55	0	-1864	23400	22500	21500	20600	19600	22550	20650	107	6450	1000	14680	50	1	10704825	2302	-23.47	3.28	12	0.06	-916.00	6549.00	30000	20230811	-28.33	11200	20221026	91.96	30000	-28.33	20230811	16050	33.96	20230103	30000	-28.33	20230811	11200	91.96	20221026	4.35	N	397030	1000	107 억		58371	N	N	0	N	00	N
42	20231024	161112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	150	2	0.70	3385368900	158567	271.61	21600	22400	20500	27850	15050	21450	21349.43	0.42	0	13401	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2312	-23.58	3.30	12	1.48	-916.00	6549.00	30000	20230811	-28.00	11200	20221026	92.86	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
43	20231024	151132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	150	2	0.70	3331142250	156055	267.31	21600	22400	20500	27850	15050	21450	21345.95	0.42	0	13401	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2312	-23.58	3.30	12	1.46	-916.00	6549.00	30000	20230811	-28.00	11200	20221026	92.86	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
44	20231024	141114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-200	5	-0.93	3027182450	141918	243.09	21600	22400	20500	27850	15050	21450	21330.50	0.42	0	13466	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2275	-23.20	3.24	12	1.33	-916.00	6549.00	30000	20230811	-29.17	11200	20221026	89.73	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	11200	89.73	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
45	20231024	131118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	-300	5	-1.40	2872685100	134607	230.57	21600	22400	20500	27850	15050	21450	21341.28	0.42	0	11392	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2264	-23.09	3.23	12	1.26	-916.00	6549.00	30000	20230811	-29.50	11200	20221026	88.84	30000	-29.50	20230811	16050	31.78	20230103	30000	-29.50	20230811	11200	88.84	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
46	20231024	121131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-250	5	-1.17	2131835150	98954	169.50	21600	22400	20700	27850	15050	21450	21543.70	0.42	0	1632	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2269	-23.14	3.24	12	0.92	-916.00	6549.00	30000	20230811	-29.33	11200	20221026	89.29	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	11200	89.29	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
47	20231024	111126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-200	5	-0.93	1844681150	85453	146.37	21600	22400	20700	27850	15050	21450	21587.08	0.42	0	37	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2275	-23.20	3.24	12	0.80	-916.00	6549.00	30000	20230811	-29.17	11200	20221026	89.73	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	11200	89.73	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
48	20231024	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	-300	5	-1.40	1586112150	73147	125.29	21600	22400	20950	27850	15050	21450	21683.90	0.42	0	4670	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2264	-23.09	3.23	12	0.68	-916.00	6549.00	30000	20230811	-29.50	11200	20221026	88.84	30000	-29.50	20230811	16050	31.78	20230103	30000	-29.50	20230811	11200	88.84	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
49	20231024	091124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22100	650	2	3.03	234660050	10642	18.23	21600	22400	21600	27850	15050	21450	22050.37	0.42	0	-1208	22250	21850	21150	20750	20050	22050	20950	107	6400	1000	14580	50	1	10704825	2366	-24.13	3.37	12	0.10	-916.00	6549.00	30000	20230811	-26.33	11200	20221026	97.32	30000	-26.33	20230811	16050	37.69	20230103	30000	-26.33	20230811	11200	97.32	20221026	4.44	N	397030	1000	107 억		44957	N	N	0	N	00	N
50	20231023	161107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21450	550	2	2.63	1226584150	58015	59.92	20700	21550	20450	27150	14650	20900	21141.77	0.42	0	336	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2296	-23.42	3.28	12	0.54	-916.00	6549.00	30000	20230811	-28.50	11200	20221026	91.52	30000	-28.50	20230811	16050	33.64	20230103	30000	-28.50	20230811	11200	91.52	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
51	20231023	151112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	350	2	1.67	1153706800	54608	56.40	20700	21550	20450	27150	14650	20900	21127.15	0.42	0	693	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2275	-23.20	3.24	12	0.51	-916.00	6549.00	30000	20230811	-29.17	11200	20221026	89.73	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	11200	89.73	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
52	20231023	141110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	300	2	1.44	1027671950	48648	50.24	20700	21550	20450	27150	14650	20900	21124.74	0.42	0	1072	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2269	-23.14	3.24	12	0.45	-916.00	6549.00	30000	20230811	-29.33	11200	20221026	89.29	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	11200	89.29	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
53	20231023	131117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	350	2	1.67	802334300	37935	39.18	20700	21550	20450	27150	14650	20900	21150.37	0.42	0	1736	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2275	-23.20	3.24	12	0.35	-916.00	6549.00	30000	20230811	-29.17	11200	20221026	89.73	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	11200	89.73	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
54	20231023	121106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	350	2	1.67	667479050	31573	32.61	20700	21550	20450	27150	14650	20900	21140.97	0.42	0	2359	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2275	-23.20	3.24	12	0.29	-916.00	6549.00	30000	20230811	-29.17	11200	20221026	89.73	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	11200	89.73	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
55	20231023	111104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	300	2	1.44	601138700	28434	29.37	20700	21550	20450	27150	14650	20900	21141.72	0.42	0	2264	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2269	-23.14	3.24	12	0.27	-916.00	6549.00	30000	20230811	-29.33	11200	20221026	89.29	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	11200	89.29	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
56	20231023	101057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	50	2	0.24	545389900	25792	26.64	20700	21550	20450	27150	14650	20900	21145.89	0.42	0	3138	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2243	-22.87	3.20	12	0.24	-916.00	6549.00	30000	20230811	-30.17	11200	20221026	87.05	30000	-30.17	20230811	16050	30.53	20230103	30000	-30.17	20230811	11200	87.05	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
57	20231023	091118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	50	2	0.24	117585450	5689	5.88	20700	20950	20450	27150	14650	20900	20668.10	0.42	0	377	22300	21600	20900	20200	19500	21250	19850	107	6250	1000	14210	50	1	10704825	2243	-22.87	3.20	12	0.05	-916.00	6549.00	30000	20230811	-30.17	11200	20221026	87.05	30000	-30.17	20230811	16050	30.53	20230103	30000	-30.17	20230811	11200	87.05	20221026	4.60	N	397030	1000	107 억		45244	N	N	0	N	00	N
58	20231020	161101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-100	5	-0.48	2001257150	96404	40.99	21400	21600	20200	27300	14700	21000	20759.06	0.42	0	-587	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2237	-22.82	3.19	12	0.90	-916.00	6549.00	30000	20230811	-30.33	11200	20221026	86.61	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	11200	86.61	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
59	20231020	151059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-50	5	-0.24	1891851900	91168	38.76	21400	21600	20200	27300	14700	21000	20751.27	0.42	0	-247	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2243	-22.87	3.20	12	0.85	-916.00	6549.00	30000	20230811	-30.17	11200	20221026	87.05	30000	-30.17	20230811	16050	30.53	20230103	30000	-30.17	20230811	11200	87.05	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
60	20231020	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	250	2	1.19	1668615250	80577	34.26	21400	21600	20200	27300	14700	21000	20708.33	0.42	0	4308	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2275	-23.20	3.24	12	0.75	-916.00	6549.00	30000	20230811	-29.17	11200	20221026	89.73	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	11200	89.73	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
61	20231020	131042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	50	2	0.24	1399832750	67961	28.89	21400	21400	20200	27300	14700	21000	20597.59	0.42	0	6668	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2253	-22.98	3.21	12	0.63	-916.00	6549.00	30000	20230811	-29.83	11200	20221026	87.95	30000	-29.83	20230811	16050	31.15	20230103	30000	-29.83	20230811	11200	87.95	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
62	20231020	121053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-100	5	-0.48	1291463850	62809	26.70	21400	21400	20200	27300	14700	21000	20561.76	0.42	0	8418	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2237	-22.82	3.19	12	0.59	-916.00	6549.00	30000	20230811	-30.33	11200	20221026	86.61	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	11200	86.61	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
63	20231020	111103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20600	-400	5	-1.90	1119228350	54473	23.16	21400	21400	20200	27300	14700	21000	20546.48	0.42	0	11650	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2205	-22.49	3.15	12	0.51	-916.00	6549.00	30000	20230811	-31.33	11200	20221026	83.93	30000	-31.33	20230811	16050	28.35	20230103	30000	-31.33	20230811	11200	83.93	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
64	20231020	101055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-450	5	-2.14	865039150	42043	17.87	21400	21400	20200	27300	14700	21000	20575.11	0.42	0	7909	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2200	-22.43	3.14	12	0.39	-916.00	6549.00	30000	20230811	-31.50	11200	20221026	83.48	30000	-31.50	20230811	16050	28.04	20230103	30000	-31.50	20230811	11200	83.48	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
65	20231020	091052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	-650	5	-3.10	271888450	13124	5.58	21400	21400	20300	27300	14700	21000	20716.89	0.42	0	913	23833	22416	21483	20066	19133	21950	19600	107	6300	1000	14280	50	1	10704825	2178	-22.22	3.11	12	0.12	-916.00	6549.00	30000	20230811	-32.17	11200	20221026	81.70	30000	-32.17	20230811	16050	26.79	20230103	30000	-32.17	20230811	11200	81.70	20221026	4.46	N	397030	1000	107 억		45263	N	N	0	N	00	N
66	20231019	161052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-600	5	-2.78	5047396650	234303	92.39	21600	22900	20550	28050	15150	21600	21544.99	0.33	0	8081	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2248	-22.93	3.21	12	2.19	-916.00	6549.00	30000	20230811	-30.00	10900	20221017	92.66	30000	-30.00	20230811	16050	30.84	20230103	30000	-30.00	20230811	11200	87.50	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
67	20231019	151039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-700	5	-3.24	4937495200	229064	90.33	21600	22900	20550	28050	15150	21600	21555.07	0.33	0	7786	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2237	-22.82	3.19	12	2.14	-916.00	6549.00	30000	20230811	-30.33	10900	20221017	91.74	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	11200	86.61	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
68	20231019	141055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-950	5	-4.40	4455430900	205764	81.14	21600	22900	20600	28050	15150	21600	21653.14	0.33	0	-757	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2211	-22.54	3.15	12	1.92	-916.00	6549.00	30000	20230811	-31.17	10900	20221017	89.45	30000	-31.17	20230811	16050	28.66	20230103	30000	-31.17	20230811	11200	84.38	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
69	20231019	131045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-750	5	-3.47	3960878150	181915	71.74	21600	22900	20750	28050	15150	21600	21773.33	0.33	0	-2858	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2232	-22.76	3.18	12	1.70	-916.00	6549.00	30000	20230811	-30.50	10900	20221017	91.28	30000	-30.50	20230811	16050	29.91	20230103	30000	-30.50	20230811	11200	86.16	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
70	20231019	121053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-700	5	-3.24	3450697950	157439	62.08	21600	22900	20850	28050	15150	21600	21917.89	0.33	0	-5004	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2237	-22.82	3.19	12	1.47	-916.00	6549.00	30000	20230811	-30.33	10900	20221017	91.74	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	11200	86.61	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
71	20231019	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	-250	5	-1.16	2910393600	131873	52.00	21600	22900	21200	28050	15150	21600	22070.04	0.33	0	-2178	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2285	-23.31	3.26	12	1.23	-916.00	6549.00	30000	20230811	-28.83	10900	20221017	95.87	30000	-28.83	20230811	16050	33.02	20230103	30000	-28.83	20230811	11200	90.62	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
72	20231019	101041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21800	200	2	0.93	2065098950	92776	36.59	21600	22900	21400	28050	15150	21600	22259.71	0.33	0	272	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2334	-23.80	3.33	12	0.87	-916.00	6549.00	30000	20230811	-27.33	10900	20221017	100.00	30000	-27.33	20230811	16050	35.83	20230103	30000	-27.33	20230811	11200	94.64	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
73	20231019	091049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22300	700	2	3.24	491633350	22367	8.82	21600	22500	21400	28050	15150	21600	21982.06	0.33	0	220	24600	23100	22200	20700	19800	22650	20250	107	6450	1000	14680	50	1	10704825	2387	-24.34	3.41	12	0.21	-916.00	6549.00	30000	20230811	-25.67	10900	20221017	104.59	30000	-25.67	20230811	16050	38.94	20230103	30000	-25.67	20230811	11200	99.11	20221026	4.53	N	397030	1000	107 억		35210	N	N	0	N	00	N
74	20231018	161054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	-1800	5	-7.69	5541334650	250767	64.12	23700	23700	21300	30400	16400	23400	22095.31	0.45	0	-10510	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2312	-23.58	3.30	12	2.34	-916.00	6549.00	30000	20230811	-28.00	10900	20221017	98.17	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	11200	92.86	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
75	20231018	151045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	-1850	5	-7.91	5343068300	241576	61.77	23700	23700	21300	30400	16400	23400	22114.89	0.45	0	-10416	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2307	-23.53	3.29	12	2.26	-916.00	6549.00	30000	20230811	-28.17	10900	20221017	97.71	30000	-28.17	20230811	16050	34.27	20230103	30000	-28.17	20230811	11200	92.41	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
76	20231018	141029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	-1750	5	-7.48	4642493950	209002	53.44	23700	23700	21350	30400	16400	23400	22209.83	0.45	0	-10242	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2318	-23.64	3.31	12	1.95	-916.00	6549.00	30000	20230811	-27.83	10900	20221017	98.62	30000	-27.83	20230811	16050	34.89	20230103	30000	-27.83	20230811	11200	93.30	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
77	20231018	131026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21500	-1900	5	-8.12	4255527450	191194	48.89	23700	23700	21350	30400	16400	23400	22254.65	0.45	0	-8796	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2302	-23.47	3.28	12	1.79	-916.00	6549.00	30000	20230811	-28.33	10900	20221017	97.25	30000	-28.33	20230811	16050	33.96	20230103	30000	-28.33	20230811	11200	91.96	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
78	20231018	121045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22000	-1400	5	-5.98	3177325650	141302	36.13	23700	23700	21850	30400	16400	23400	22482.82	0.45	0	-9125	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2355	-24.02	3.36	12	1.32	-916.00	6549.00	30000	20230811	-26.67	10900	20221017	101.83	30000	-26.67	20230811	16050	37.07	20230103	30000	-26.67	20230811	11200	96.43	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
79	20231018	111037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22300	-1100	5	-4.70	2730959000	121058	30.95	23700	23700	22050	30400	16400	23400	22555.61	0.45	0	-4299	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2387	-24.34	3.41	12	1.13	-916.00	6549.00	30000	20230811	-25.67	10900	20221017	104.59	30000	-25.67	20230811	16050	38.94	20230103	30000	-25.67	20230811	11200	99.11	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
80	20231018	101049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22050	-1350	5	-5.77	1897288600	83503	21.35	23700	23700	22050	30400	16400	23400	22717.11	0.45	0	-3254	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2360	-24.07	3.37	12	0.78	-916.00	6549.00	30000	20230811	-26.50	10900	20221017	102.29	30000	-26.50	20230811	16050	37.38	20230103	30000	-26.50	20230811	11200	96.88	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
81	20231018	091030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22700	-700	5	-2.99	589554500	25515	6.52	23700	23700	22650	30400	16400	23400	23100.32	0.45	0	-430	27100	25250	23650	21800	20200	24450	21000	107	7000	1000	15910	50	1	10704825	2430	-24.78	3.47	12	0.24	-916.00	6549.00	30000	20230811	-24.33	10900	20221017	108.26	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	11200	102.68	20221026	4.57	N	397030	1000	107 억		47920	N	N	0	N	00	N
82	20231017	161034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23400	-1400	5	-5.65	9253045200	389611	265.98	24850	25500	22050	32200	17400	24800	23749.64	0.69	0	-25055	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2505	-25.55	3.57	12	3.64	-916.00	6549.00	30000	20230811	-22.00	10400	20221013	125.00	30000	-22.00	20230811	16050	45.79	20230103	30000	-22.00	20230811	10900	114.68	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
83	20231017	151042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23500	-1300	5	-5.24	9119962500	383928	262.10	24850	25500	22050	32200	17400	24800	23754.35	0.69	0	-25172	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2516	-25.66	3.59	12	3.59	-916.00	6549.00	30000	20230811	-21.67	10400	20221013	125.96	30000	-21.67	20230811	16050	46.42	20230103	30000	-21.67	20230811	10900	115.60	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
84	20231017	141044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23250	-1550	5	-6.25	8577681500	360801	246.31	24850	25500	22050	32200	17400	24800	23773.99	0.69	0	-23792	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2489	-25.38	3.55	12	3.37	-916.00	6549.00	30000	20230811	-22.50	10400	20221013	123.56	30000	-22.50	20230811	16050	44.86	20230103	30000	-22.50	20230811	10900	113.30	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
85	20231017	131036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23850	-950	5	-3.83	7562758500	317627	216.84	24850	25500	22050	32200	17400	24800	23810.18	0.69	0	-25269	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2553	-26.04	3.64	12	2.97	-916.00	6549.00	30000	20230811	-20.50	10400	20221013	129.33	30000	-20.50	20230811	16050	48.60	20230103	30000	-20.50	20230811	10900	118.81	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
86	20231017	121041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25000	200	2	0.81	2033060050	81509	55.64	24850	25500	24400	32200	17400	24800	24942.77	0.69	0	-6142	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2676	-27.29	3.82	12	0.76	-916.00	6549.00	30000	20230811	-16.67	10400	20221013	140.38	30000	-16.67	20230811	16050	55.76	20230103	30000	-16.67	20230811	10900	129.36	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
87	20231017	111029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	500	2	2.02	1893628550	75955	51.85	24850	25500	24400	32200	17400	24800	24930.93	0.69	0	-5473	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2708	-27.62	3.86	12	0.71	-916.00	6549.00	30000	20230811	-15.67	10400	20221013	143.27	30000	-15.67	20230811	16050	57.63	20230103	30000	-15.67	20230811	10900	132.11	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
88	20231017	101021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24700	-100	5	-0.40	1048375050	42346	28.91	24850	25000	24400	32200	17400	24800	24757.35	0.69	0	-8698	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2644	-26.97	3.77	12	0.40	-916.00	6549.00	30000	20230811	-17.67	10400	20221013	137.50	30000	-17.67	20230811	16050	53.89	20230103	30000	-17.67	20230811	10900	126.61	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
89	20231017	091034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24750	-50	5	-0.20	292528250	11818	8.07	24850	24950	24400	32200	17400	24800	24752.76	0.69	0	-3635	26433	25616	23983	23166	21533	26025	23575	107	7400	1000	16860	50	1	10704825	2649	-27.02	3.78	12	0.11	-916.00	6549.00	30000	20230811	-17.50	10400	20221013	137.98	30000	-17.50	20230811	16050	54.21	20230103	30000	-17.50	20230811	10900	127.06	20221017	4.51	N	397030	1000	107 억		73809	N	N	0	N	00	N
90	20231016	161031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24800	1450	2	6.21	3473917550	145803	138.90	22800	24800	22350	30350	16350	23350	23822.52	0.73	0	-4414	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2655	-27.07	3.79	12	1.36	-916.00	6549.00	30000	20230811	-17.33	10400	20221013	138.46	30000	-17.33	20230811	16050	54.52	20230103	30000	-17.33	20230811	10900	127.52	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
91	20231016	151032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	750	2	3.21	2983141200	125794	119.84	22800	24300	22350	30350	16350	23350	23714.50	0.73	0	-4117	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2580	-26.31	3.68	12	1.18	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10900	121.10	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
92	20231016	141033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	750	2	3.21	2359214650	99870	95.14	22800	24200	22350	30350	16350	23350	23622.86	0.73	0	-3178	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2580	-26.31	3.68	12	0.93	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10900	121.10	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
93	20231016	131025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24050	700	2	3.00	1850360600	78639	74.92	22800	24200	22350	30350	16350	23350	23529.81	0.73	0	-238	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2575	-26.26	3.67	12	0.73	-916.00	6549.00	30000	20230811	-19.83	10400	20221013	131.25	30000	-19.83	20230811	16050	49.84	20230103	30000	-19.83	20230811	10900	120.64	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
94	20231016	121027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23800	450	2	1.93	1289271350	55169	52.56	22800	24200	22350	30350	16350	23350	23369.49	0.73	0	-663	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2548	-25.98	3.63	12	0.52	-916.00	6549.00	30000	20230811	-20.67	10400	20221013	128.85	30000	-20.67	20230811	16050	48.29	20230103	30000	-20.67	20230811	10900	118.35	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
95	20231016	111021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23400	50	2	0.21	559127700	24429	23.27	22800	23400	22350	30350	16350	23350	22887.87	0.73	0	-2928	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2505	-25.55	3.57	12	0.23	-916.00	6549.00	30000	20230811	-22.00	10400	20221013	125.00	30000	-22.00	20230811	16050	45.79	20230103	30000	-22.00	20230811	10900	114.68	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
96	20231016	101014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23250	-100	5	-0.43	428275500	18789	17.90	22800	23400	22350	30350	16350	23350	22793.95	0.73	0	-1597	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2489	-25.38	3.55	12	0.18	-916.00	6549.00	30000	20230811	-22.50	10400	20221013	123.56	30000	-22.50	20230811	16050	44.86	20230103	30000	-22.50	20230811	10900	113.30	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
97	20231016	091017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22600	-750	5	-3.21	202886700	8987	8.56	22800	23000	22350	30350	16350	23350	22575.58	0.73	0	-1508	24916	24132	23566	22782	22216	23850	22500	107	7000	1000	15870	50	1	10704825	2419	-24.67	3.45	12	0.08	-916.00	6549.00	30000	20230811	-24.67	10400	20221013	117.31	30000	-24.67	20230811	16050	40.81	20230103	30000	-24.67	20230811	10900	107.34	20221017	4.45	N	397030	1000	107 억		78422	N	N	0	N	00	N
98	20231012	161050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24250	850	2	3.63	3734860100	154058	89.45	23550	24750	23550	30400	16400	23400	24243.20	0.58	0	21488	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2596	-26.47	3.70	12	1.44	-916.00	6549.00	30000	20230811	-19.17	10400	20221013	133.17	30000	-19.17	20230811	16050	51.09	20230103	30000	-19.17	20230811	10400	133.17	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
99	20231012	151024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24200	800	2	3.42	3641383150	150201	87.21	23550	24750	23550	30400	16400	23400	24243.40	0.58	0	19863	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2591	-26.42	3.70	12	1.40	-916.00	6549.00	30000	20230811	-19.33	10400	20221013	132.69	30000	-19.33	20230811	16050	50.78	20230103	30000	-19.33	20230811	10400	132.69	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
100	20231012	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24200	800	2	3.42	3372184150	139068	80.75	23550	24750	23550	30400	16400	23400	24248.46	0.58	0	18769	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2591	-26.42	3.70	12	1.30	-916.00	6549.00	30000	20230811	-19.33	10400	20221013	132.69	30000	-19.33	20230811	16050	50.78	20230103	30000	-19.33	20230811	10400	132.69	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
101	20231012	131026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24350	950	2	4.06	2938683300	121369	70.47	23550	24600	23550	30400	16400	23400	24212.80	0.58	0	20354	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2607	-26.58	3.72	12	1.13	-916.00	6549.00	30000	20230811	-18.83	10400	20221013	134.13	30000	-18.83	20230811	16050	51.71	20230103	30000	-18.83	20230811	10400	134.13	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
102	20231012	121038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24150	750	2	3.21	2209886700	91476	53.11	23550	24600	23550	30400	16400	23400	24158.10	0.58	0	8134	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2585	-26.36	3.69	12	0.85	-916.00	6549.00	30000	20230811	-19.50	10400	20221013	132.21	30000	-19.50	20230811	16050	50.47	20230103	30000	-19.50	20230811	10400	132.21	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
103	20231012	111035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	700	2	2.99	2071224550	85730	49.78	23550	24600	23550	30400	16400	23400	24159.86	0.58	0	7452	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2580	-26.31	3.68	12	0.80	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10400	131.73	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
104	20231012	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24200	800	2	3.42	1764447250	72967	42.37	23550	24600	23550	30400	16400	23400	24181.44	0.58	0	9690	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2591	-26.42	3.70	12	0.68	-916.00	6549.00	30000	20230811	-19.33	10400	20221013	132.69	30000	-19.33	20230811	16050	50.78	20230103	30000	-19.33	20230811	10400	132.69	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
105	20231012	091035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	700	2	2.99	678753700	28014	16.27	23550	24600	23550	30400	16400	23400	24229.09	0.58	0	-2163	24866	24132	23766	23032	22666	23950	22850	107	7000	1000	15910	50	1	10704825	2580	-26.31	3.68	12	0.26	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10400	131.73	20221013	4.43	N	397030	1000	107 억		61982	N	N	0	N	00	N
106	20231011	161023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23400	350	2	1.52	4127737100	171762	92.86	24500	24500	23400	29950	16150	23050	24032.27	0.53	0	7708	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2505	-25.55	3.57	12	1.60	-916.00	6549.00	30000	20230811	-22.00	10400	20221013	125.00	30000	-22.00	20230811	16050	45.79	20230103	30000	-22.00	20230811	10400	125.00	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
107	20231011	151029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23600	550	2	2.39	3953582300	164342	88.85	24500	24500	23500	29950	16150	23050	24057.05	0.53	0	6195	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2526	-25.76	3.60	12	1.54	-916.00	6549.00	30000	20230811	-21.33	10400	20221013	126.92	30000	-21.33	20230811	16050	47.04	20230103	30000	-21.33	20230811	10400	126.92	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
108	20231011	141031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23800	750	2	3.25	3627118650	150564	81.40	24500	24500	23650	29950	16150	23050	24090.23	0.53	0	5773	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2548	-25.98	3.63	12	1.41	-916.00	6549.00	30000	20230811	-20.67	10400	20221013	128.85	30000	-20.67	20230811	16050	48.29	20230103	30000	-20.67	20230811	10400	128.85	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
109	20231011	131020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	1050	2	4.56	3332170550	138227	74.73	24500	24500	23650	29950	16150	23050	24106.53	0.53	0	3949	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2580	-26.31	3.68	12	1.29	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10400	131.73	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
110	20231011	121039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	1050	2	4.56	3129222250	129804	70.17	24500	24500	23650	29950	16150	23050	24107.30	0.53	0	4768	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2580	-26.31	3.68	12	1.21	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10400	131.73	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
111	20231011	111033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24000	950	2	4.12	2982282600	123693	66.87	24500	24500	23650	29950	16150	23050	24110.38	0.53	0	5311	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2569	-26.20	3.66	12	1.16	-916.00	6549.00	30000	20230811	-20.00	10400	20221013	130.77	30000	-20.00	20230811	16050	49.53	20230103	30000	-20.00	20230811	10400	130.77	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
112	20231011	101026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24200	1150	2	4.99	2456921050	101766	55.02	24500	24500	23650	29950	16150	23050	24142.87	0.53	0	5379	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2591	-26.42	3.70	12	0.95	-916.00	6549.00	30000	20230811	-19.33	10400	20221013	132.69	30000	-19.33	20230811	16050	50.78	20230103	30000	-19.33	20230811	10400	132.69	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
113	20231011	091028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24200	1150	2	4.99	1086778900	45111	24.39	24500	24500	23650	29950	16150	23050	24091.26	0.53	0	-4018	24883	23966	23283	22366	21683	24425	22825	107	6900	1000	15670	50	1	10704825	2591	-26.42	3.70	12	0.42	-916.00	6549.00	30000	20230811	-19.33	10400	20221013	132.69	30000	-19.33	20230811	16050	50.78	20230103	30000	-19.33	20230811	10400	132.69	20221013	4.47	N	397030	1000	107 억		56239	N	N	0	N	00	N
114	20231010	161633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23050	300	2	1.32	4329275000	184797	223.31	22750	24200	22600	29550	15950	22750	23429.33	0.31	0	23845	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2467	-25.16	3.52	12	1.73	-916.00	6549.00	30000	20230811	-23.17	10400	20221013	121.63	30000	-23.17	20230811	16050	43.61	20230103	30000	-23.17	20230811	10400	121.63	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
115	20231010	151014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22900	150	2	0.66	4227886700	180400	218.00	22750	24200	22600	29550	15950	22750	23437.59	0.31	0	24077	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2451	-25.00	3.50	12	1.69	-916.00	6549.00	30000	20230811	-23.67	10400	20221013	120.19	30000	-23.67	20230811	16050	42.68	20230103	30000	-23.67	20230811	10400	120.19	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
116	20231010	141021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23000	250	2	1.10	3665771900	156060	188.58	22750	24200	22600	29550	15950	22750	23491.26	0.31	0	29049	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2462	-25.11	3.51	12	1.46	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
117	20231010	131014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23200	450	2	1.98	3386252900	143955	173.96	22750	24200	22600	29550	15950	22750	23524.99	0.31	0	28820	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2484	-25.33	3.54	12	1.34	-916.00	6549.00	30000	20230811	-22.67	10400	20221013	123.08	30000	-22.67	20230811	16050	44.55	20230103	30000	-22.67	20230811	10400	123.08	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
118	20231010	121011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23500	750	2	3.30	3145861900	133624	161.47	22750	24200	22600	29550	15950	22750	23544.84	0.31	0	28292	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2516	-25.66	3.59	12	1.25	-916.00	6549.00	30000	20230811	-21.67	10400	20221013	125.96	30000	-21.67	20230811	16050	46.42	20230103	30000	-21.67	20230811	10400	125.96	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
119	20231010	110953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23600	850	2	3.74	2728000100	115971	140.14	22750	24200	22600	29550	15950	22750	23525.60	0.31	0	19999	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2526	-25.76	3.60	12	1.08	-916.00	6549.00	30000	20230811	-21.33	10400	20221013	126.92	30000	-21.33	20230811	16050	47.04	20230103	30000	-21.33	20230811	10400	126.92	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
120	20231010	101004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23400	650	2	2.86	1337654500	57558	69.55	22750	23550	22600	29550	15950	22750	23243.29	0.31	0	11389	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2505	-25.55	3.57	12	0.54	-916.00	6549.00	30000	20230811	-22.00	10400	20221013	125.00	30000	-22.00	20230811	16050	45.79	20230103	30000	-22.00	20230811	10400	125.00	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
121	20231010	090957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22750	0	3	0.00	158760150	6960	8.41	22750	23500	22650	29550	15950	22750	22813.76	0.31	0	-3221	23616	23182	22616	22182	21616	23400	22400	107	6800	1000	15470	50	1	10704825	2435	-24.84	3.47	12	0.07	-916.00	6549.00	30000	20230811	-24.17	10400	20221013	118.75	30000	-24.17	20230811	16050	41.74	20230103	30000	-24.17	20230811	10400	118.75	20221013	4.37	N	397030	1000	107 억		32667	N	N	0	N	00	N
122	20231006	161005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22750	700	2	3.17	1866308350	82407	69.60	22450	23050	22050	28650	15450	22050	22647.32	0.35	0	-4775	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2435	-24.84	3.47	12	0.77	-916.00	6549.00	30000	20230811	-24.17	10400	20221013	118.75	30000	-24.17	20230811	16050	41.74	20230103	30000	-24.17	20230811	10400	118.75	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N
123	20231006	150951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22500	450	2	2.04	1788466000	78977	66.71	22450	23050	22050	28650	15450	22050	22645.40	0.35	0	-4672	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2409	-24.56	3.44	12	0.74	-916.00	6549.00	30000	20230811	-25.00	10400	20221013	116.35	30000	-25.00	20230811	16050	40.19	20230103	30000	-25.00	20230811	10400	116.35	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N
124	20231006	140953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22700	650	2	2.95	1672991150	73864	62.39	22450	23050	22050	28650	15450	22050	22649.61	0.35	0	-5050	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2430	-24.78	3.47	12	0.69	-916.00	6549.00	30000	20230811	-24.33	10400	20221013	118.27	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	10400	118.27	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N
125	20231006	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22650	600	2	2.72	1598137100	70553	59.59	22450	23050	22050	28650	15450	22050	22651.58	0.35	0	-4764	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2425	-24.73	3.46	12	0.66	-916.00	6549.00	30000	20230811	-24.50	10400	20221013	117.79	30000	-24.50	20230811	16050	41.12	20230103	30000	-24.50	20230811	10400	117.79	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N
126	20231006	120941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22500	450	2	2.04	1448760600	63933	54.00	22450	23050	22050	28650	15450	22050	22660.61	0.35	0	-3887	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2409	-24.56	3.44	12	0.60	-916.00	6549.00	30000	20230811	-25.00	10400	20221013	116.35	30000	-25.00	20230811	16050	40.19	20230103	30000	-25.00	20230811	10400	116.35	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N
127	20231006	110932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22700	650	2	2.95	1290078550	56878	48.04	22450	23050	22050	28650	15450	22050	22681.50	0.35	0	-1848	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2430	-24.78	3.47	12	0.53	-916.00	6549.00	30000	20230811	-24.33	10400	20221013	118.27	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	10400	118.27	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N
128	20231006	100941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22700	650	2	2.95	1140923650	50332	42.51	22450	23050	22050	28650	15450	22050	22667.96	0.35	0	1526	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2430	-24.78	3.47	12	0.47	-916.00	6549.00	30000	20230811	-24.33	10400	20221013	118.27	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	10400	118.27	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N
129	20231006	090932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22250	200	2	0.91	259826000	11631	9.82	22450	22850	22050	28650	15450	22050	22339.09	0.35	0	113	23616	22832	22016	21232	20416	23225	21625	107	6600	1000	14990	50	1	10704825	2382	-24.29	3.40	12	0.11	-916.00	6549.00	30000	20230811	-25.83	10400	20221013	113.94	30000	-25.83	20230811	16050	38.63	20230103	30000	-25.83	20230811	10400	113.94	20221013	4.19	N	397030	1000	107 억		37975	N	N	0	N	00	N