KissMeData/086040/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	160707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-220	5	-3.69	194046480	33001	156.83	5970	6010	5750	7760	4180	5970	5880.19	1.77	0	-8144	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	918	30.91	1.90	12	0.21	186.00	3027.00	11470	20230418	-49.87	5710	20231026	0.70	11470	-49.87	20230418	5710	0.70	20231026	11470	-49.87	20230418	5710	0.70	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
3	20231031	150715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-210	5	-3.52	182105200	30931	146.99	5970	6010	5750	7760	4180	5970	5887.47	1.77	0	-8413	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	919	30.97	1.90	12	0.19	186.00	3027.00	11470	20230418	-49.78	5710	20231026	0.88	11470	-49.78	20230418	5710	0.88	20231026	11470	-49.78	20230418	5710	0.88	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
4	20231031	140719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	-150	5	-2.51	137860200	23285	110.65	5970	6010	5820	7760	4180	5970	5920.56	1.77	0	-8382	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	929	31.29	1.92	12	0.15	186.00	3027.00	11470	20230418	-49.26	5710	20231026	1.93	11470	-49.26	20230418	5710	1.93	20231026	11470	-49.26	20230418	5710	1.93	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
5	20231031	130714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5860	-110	5	-1.84	113086220	19045	90.51	5970	6010	5850	7760	4180	5970	5937.84	1.77	0	-6415	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	935	31.51	1.94	12	0.12	186.00	3027.00	11470	20230418	-48.91	5710	20231026	2.63	11470	-48.91	20230418	5710	2.63	20231026	11470	-48.91	20230418	5710	2.63	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
6	20231031	120713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	-70	5	-1.17	106453100	17915	85.14	5970	6010	5900	7760	4180	5970	5942.12	1.77	0	-5541	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	942	31.72	1.95	12	0.11	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	11470	-48.56	20230418	5710	3.33	20231026	11470	-48.56	20230418	5710	3.33	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
7	20231031	110732	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	-30	5	-0.50	73321580	12323	58.56	5970	6010	5910	7760	4180	5970	5949.98	1.77	0	-4574	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	948	31.94	1.96	12	0.08	186.00	3027.00	11470	20230418	-48.21	5710	20231026	4.03	11470	-48.21	20230418	5710	4.03	20231026	11470	-48.21	20230418	5710	4.03	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
8	20231031	100721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5950	-20	5	-0.34	40014610	6703	31.85	5970	6010	5920	7760	4180	5970	5969.66	1.77	0	-2892	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	950	31.99	1.97	12	0.04	186.00	3027.00	11470	20230418	-48.13	5710	20231026	4.20	11470	-48.13	20230418	5710	4.20	20231026	11470	-48.13	20230418	5710	4.20	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
9	20231031	090718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	-40	5	-0.67	1805290	303	1.44	5970	5970	5920	7760	4180	5970	5958.05	1.77	0	-285	6116	6042	5926	5852	5736	6080	5890	80	1790	500	4410	10	1	15958247	946	31.88	1.96	12	0.00	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	11470	-48.30	20230418	5710	3.85	20231026	11470	-48.30	20230418	5710	3.85	20231026	4.56	N	086040	500	79 억		282768	N	N	0	N	00	N
10	20231030	160707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5970	80	2	1.36	124588350	21023	92.27	5890	6000	5810	7650	4130	5890	5926.29	1.72	0	9900	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	953	32.10	1.97	12	0.13	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	11470	-47.95	20230418	5710	4.55	20231026	11470	-47.95	20230418	5710	4.55	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
11	20231030	150651	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5950	60	2	1.02	119286950	20131	88.36	5890	6000	5810	7650	4130	5890	5925.54	1.72	0	10181	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	950	31.99	1.97	12	0.13	186.00	3027.00	11470	20230418	-48.13	5710	20231026	4.20	11470	-48.13	20230418	5710	4.20	20231026	11470	-48.13	20230418	5710	4.20	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
12	20231030	140652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	50	2	0.85	66790920	11271	49.47	5890	6000	5810	7650	4130	5890	5925.91	1.72	0	3633	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	948	31.94	1.96	12	0.07	186.00	3027.00	11470	20230418	-48.21	5710	20231026	4.03	11470	-48.21	20230418	5710	4.03	20231026	11470	-48.21	20230418	5710	4.03	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
13	20231030	130653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5960	70	2	1.19	59791770	10097	44.32	5890	6000	5810	7650	4130	5890	5921.74	1.72	0	3877	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	951	32.04	1.97	12	0.06	186.00	3027.00	11470	20230418	-48.04	5710	20231026	4.38	11470	-48.04	20230418	5710	4.38	20231026	11470	-48.04	20230418	5710	4.38	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
14	20231030	120648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	50	2	0.85	46952070	7950	34.89	5890	6000	5810	7650	4130	5890	5905.92	1.72	0	3478	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	948	31.94	1.96	12	0.05	186.00	3027.00	11470	20230418	-48.21	5710	20231026	4.03	11470	-48.21	20230418	5710	4.03	20231026	11470	-48.21	20230418	5710	4.03	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
15	20231030	110649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5970	80	2	1.36	37107940	6297	27.64	5890	5980	5810	7650	4130	5890	5892.96	1.72	0	2469	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	953	32.10	1.97	12	0.04	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	11470	-47.95	20230418	5710	4.55	20231026	11470	-47.95	20230418	5710	4.55	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
16	20231030	100648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	0	3	0.00	22777200	3883	17.04	5890	5900	5810	7650	4130	5890	5865.88	1.72	0	1357	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	940	31.67	1.95	12	0.02	186.00	3027.00	11470	20230418	-48.65	5710	20231026	3.15	11470	-48.65	20230418	5710	3.15	20231026	11470	-48.65	20230418	5710	3.15	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
17	20231030	090645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	0	3	0.00	2450240	416	1.83	5890	5890	5890	7650	4130	5890	5890.00	1.72	0	-3	6003	5946	5873	5816	5743	5975	5845	80	1760	500	4350	10	1	15958247	940	31.67	1.95	12	0.00	186.00	3027.00	11470	20230418	-48.65	5710	20231026	3.15	11470	-48.65	20230418	5710	3.15	20231026	11470	-48.65	20230418	5710	3.15	20231026	4.76	N	086040	500	79 억		273832	N	N	0	N	00	N
18	20231027	160617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	30	2	0.51	133337170	22750	61.46	5860	5930	5800	7610	4110	5860	5860.97	1.70	0	2220	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	940	31.67	1.95	12	0.14	186.00	3027.00	11470	20230418	-48.65	5710	20231026	3.15	11470	-48.65	20230418	5710	3.15	20231026	11470	-48.65	20230418	5710	3.15	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
19	20231027	150647	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5860	0	3	0.00	124596570	21260	57.43	5860	5930	5800	7610	4110	5860	5860.61	1.70	0	2050	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	935	31.51	1.94	12	0.13	186.00	3027.00	11470	20230418	-48.91	5710	20231026	2.63	11470	-48.91	20230418	5710	2.63	20231026	11470	-48.91	20230418	5710	2.63	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
20	20231027	140645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5860	0	3	0.00	120930980	20633	55.74	5860	5930	5800	7610	4110	5860	5861.05	1.70	0	1988	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	935	31.51	1.94	12	0.13	186.00	3027.00	11470	20230418	-48.91	5710	20231026	2.63	11470	-48.91	20230418	5710	2.63	20231026	11470	-48.91	20230418	5710	2.63	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
21	20231027	130637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5880	20	2	0.34	82716470	14096	38.08	5860	5930	5810	7610	4110	5860	5868.08	1.70	0	446	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	938	31.61	1.94	12	0.09	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	11470	-48.74	20230418	5710	2.98	20231026	11470	-48.74	20230418	5710	2.98	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
22	20231027	120649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	50	2	0.85	61459520	10484	28.32	5860	5930	5810	7610	4110	5860	5862.22	1.70	0	1230	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	943	31.77	1.95	12	0.07	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	11470	-48.47	20230418	5710	3.50	20231026	11470	-48.47	20230418	5710	3.50	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
23	20231027	110654	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	70	2	1.19	50704320	8657	23.39	5860	5930	5810	7610	4110	5860	5857.03	1.70	0	1185	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	946	31.88	1.96	12	0.05	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	11470	-48.30	20230418	5710	3.85	20231026	11470	-48.30	20230418	5710	3.85	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
24	20231027	100645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	-30	5	-0.51	34716660	5941	16.05	5860	5910	5810	7610	4110	5860	5843.57	1.70	0	-329	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	930	31.34	1.93	12	0.04	186.00	3027.00	11470	20230418	-49.17	5710	20231026	2.10	11470	-49.17	20230418	5710	2.10	20231026	11470	-49.17	20230418	5710	2.10	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
25	20231027	090642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5870	10	2	0.17	386780	66	0.18	5860	5870	5860	7610	4110	5860	5860.30	1.70	0	35	6146	6002	5856	5712	5566	5930	5640	80	1750	500	4330	10	1	15958247	937	31.56	1.94	12	0.00	186.00	3027.00	11470	20230418	-48.82	5710	20231026	2.80	11470	-48.82	20230418	5710	2.80	20231026	11470	-48.82	20230418	5710	2.80	20231026	4.78	N	086040	500	79 억		271613	N	N	0	N	00	N
26	20231026	160636	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5860	-140	5	-2.33	215296440	36762	138.04	5990	6000	5710	7800	4200	6000	5856.49	1.75	0	-8048	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	935	31.51	1.94	12	0.23	186.00	3027.00	11470	20230418	-48.91	5710	20231026	2.63	11470	-48.91	20230418	5710	2.63	20231026	11470	-48.91	20230418	5710	2.63	20231026	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
27	20231026	150635	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5870	-130	5	-2.17	210255990	35896	134.79	5990	6000	5710	7800	4200	6000	5857.37	1.75	0	-8087	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	937	31.56	1.94	12	0.22	186.00	3027.00	11470	20230418	-48.82	5710	20231026	2.80	11470	-48.82	20230418	5710	2.80	20231026	11470	-48.82	20230418	5710	2.80	20231026	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
28	20231026	140638	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5830	-170	5	-2.83	183561670	31297	117.52	5990	6000	5710	7800	4200	6000	5865.15	1.75	0	-8355	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	930	31.34	1.93	12	0.20	186.00	3027.00	11470	20230418	-49.17	5710	20231026	2.10	11470	-49.17	20230418	5710	2.10	20231026	11470	-49.17	20230418	5710	2.10	20231026	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
29	20231026	130635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5850	-150	5	-2.50	108776750	18399	69.09	5990	6000	5840	7800	4200	6000	5912.10	1.75	0	-6181	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	934	31.45	1.93	12	0.12	186.00	3027.00	11470	20230418	-49.00	5740	20231024	1.92	11470	-49.00	20230418	5740	1.92	20231024	11470	-49.00	20230418	5740	1.92	20231024	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
30	20231026	120634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5850	-150	5	-2.50	98795080	16695	62.69	5990	6000	5850	7800	4200	6000	5917.64	1.75	0	-5084	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	934	31.45	1.93	12	0.10	186.00	3027.00	11470	20230418	-49.00	5740	20231024	1.92	11470	-49.00	20230418	5740	1.92	20231024	11470	-49.00	20230418	5740	1.92	20231024	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
31	20231026	110641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-90	5	-1.50	69179970	11657	43.77	5990	6000	5870	7800	4200	6000	5934.63	1.75	0	-1202	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	943	31.77	1.95	12	0.07	186.00	3027.00	11470	20230418	-48.47	5740	20231024	2.96	11470	-48.47	20230418	5740	2.96	20231024	11470	-48.47	20230418	5740	2.96	20231024	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
32	20231026	100640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	-60	5	-1.00	36938160	6197	23.27	5990	6000	5870	7800	4200	6000	5960.65	1.75	0	-1555	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	948	31.94	1.96	12	0.04	186.00	3027.00	11470	20230418	-48.21	5740	20231024	3.48	11470	-48.21	20230418	5740	3.48	20231024	11470	-48.21	20230418	5740	3.48	20231024	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
33	20231026	090637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-90	5	-1.50	10892540	1833	6.88	5990	5990	5910	7800	4200	6000	5942.47	1.75	0	-390	6166	6082	6026	5942	5886	6125	5985	80	1800	500	4440	10	1	15958247	943	31.77	1.95	12	0.01	186.00	3027.00	11470	20230418	-48.47	5740	20231024	2.96	11470	-48.47	20230418	5740	2.96	20231024	11470	-48.47	20230418	5740	2.96	20231024	4.80	N	086040	500	79 억		279682	N	N	0	N	00	N
34	20231025	160639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	10	2	0.17	161009420	26631	58.96	5990	6110	5970	7780	4200	5990	6045.94	1.80	0	-6862	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	957	32.26	1.98	12	0.17	186.00	3027.00	11470	20230418	-47.69	5740	20231024	4.53	11470	-47.69	20230418	5740	4.53	20231024	11470	-47.69	20230418	5740	4.53	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
35	20231025	150638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6040	50	2	0.83	149177810	24666	54.61	5990	6110	5970	7780	4200	5990	6047.91	1.80	0	-6103	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	964	32.47	2.00	12	0.15	186.00	3027.00	11470	20230418	-47.34	5740	20231024	5.23	11470	-47.34	20230418	5740	5.23	20231024	11470	-47.34	20230418	5740	5.23	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
36	20231025	140635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	10	2	0.17	131466650	21714	48.08	5990	6110	5970	7780	4200	5990	6054.46	1.80	0	-6348	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	957	32.26	1.98	12	0.14	186.00	3027.00	11470	20230418	-47.69	5740	20231024	4.53	11470	-47.69	20230418	5740	4.53	20231024	11470	-47.69	20230418	5740	4.53	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
37	20231025	130635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6030	40	2	0.67	117945690	19471	43.11	5990	6110	5970	7780	4200	5990	6057.51	1.80	0	-4981	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	962	32.42	1.99	12	0.12	186.00	3027.00	11470	20230418	-47.43	5740	20231024	5.05	11470	-47.43	20230418	5740	5.05	20231024	11470	-47.43	20230418	5740	5.05	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
38	20231025	120635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6030	40	2	0.67	108800250	17950	39.74	5990	6110	5970	7780	4200	5990	6061.30	1.80	0	-4128	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	962	32.42	1.99	12	0.11	186.00	3027.00	11470	20230418	-47.43	5740	20231024	5.05	11470	-47.43	20230418	5740	5.05	20231024	11470	-47.43	20230418	5740	5.05	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
39	20231025	110637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	70	2	1.17	82018480	13530	29.96	5990	6110	5970	7780	4200	5990	6061.97	1.80	0	-3854	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	967	32.58	2.00	12	0.08	186.00	3027.00	11470	20230418	-47.17	5740	20231024	5.57	11470	-47.17	20230418	5740	5.57	20231024	11470	-47.17	20230418	5740	5.57	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
40	20231025	100637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	120	2	2.00	71068440	11721	25.95	5990	6110	5970	7780	4200	5990	6063.34	1.80	0	-4129	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	975	32.85	2.02	12	0.07	186.00	3027.00	11470	20230418	-46.73	5740	20231024	6.45	11470	-46.73	20230418	5740	6.45	20231024	11470	-46.73	20230418	5740	6.45	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
41	20231025	090633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6020	30	2	0.50	1228820	205	0.45	5990	6020	5990	7780	4200	5990	5994.24	1.80	0	29	6223	6106	5923	5806	5623	6165	5865	80	1790	500	4430	10	1	15958247	961	32.37	1.99	12	0.00	186.00	3027.00	11470	20230418	-47.52	5740	20231024	4.88	11470	-47.52	20230418	5740	4.88	20231024	11470	-47.52	20230418	5740	4.88	20231024	4.82	N	086040	500	79 억		286544	N	N	0	N	00	N
42	20231024	160622	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5990	180	2	3.10	264985470	45151	121.84	5830	6040	5740	7550	4070	5810	5868.38	1.79	0	1496	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	956	32.20	1.98	12	0.28	186.00	3027.00	11470	20230418	-47.78	5740	20231024	4.36	11470	-47.78	20230418	5740	4.36	20231024	11470	-47.78	20230418	5740	4.36	20231024	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
43	20231024	150632	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6040	230	2	3.96	243287900	41543	112.10	5830	6040	5740	7550	4070	5810	5856.29	1.79	0	103	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	964	32.47	2.00	12	0.26	186.00	3027.00	11470	20230418	-47.34	5740	20231024	5.23	11470	-47.34	20230418	5740	5.23	20231024	11470	-47.34	20230418	5740	5.23	20231024	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
44	20231024	140619	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5970	160	2	2.75	225203020	38540	104.00	5830	6000	5740	7550	4070	5810	5843.36	1.79	0	-1702	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	953	32.10	1.97	12	0.24	186.00	3027.00	11470	20230418	-47.95	5740	20231024	4.01	11470	-47.95	20230418	5740	4.01	20231024	11470	-47.95	20230418	5740	4.01	20231024	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
45	20231024	130627	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5920	110	2	1.89	196793810	33768	91.12	5830	5950	5740	7550	4070	5810	5827.82	1.79	0	-5178	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	945	31.83	1.96	12	0.21	186.00	3027.00	11470	20230418	-48.39	5740	20231024	3.14	11470	-48.39	20230418	5740	3.14	20231024	11470	-48.39	20230418	5740	3.14	20231024	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
46	20231024	120632	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5880	70	2	1.20	178581320	30685	82.80	5830	5930	5740	7550	4070	5810	5819.82	1.79	0	-5514	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	938	31.61	1.94	12	0.19	186.00	3027.00	11470	20230418	-48.74	5740	20231024	2.44	11470	-48.74	20230418	5740	2.44	20231024	11470	-48.74	20230418	5740	2.44	20231024	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
47	20231024	110627	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5780	-30	5	-0.52	161913730	27831	75.10	5830	5930	5740	7550	4070	5810	5817.75	1.79	0	-7283	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	922	31.08	1.91	12	0.17	186.00	3027.00	11470	20230418	-49.61	5740	20231024	0.70	11470	-49.61	20230418	5740	0.70	20231024	11470	-49.61	20230418	5740	0.70	20231024	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
48	20231024	100621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	20	2	0.34	96471330	16533	44.61	5830	5930	5810	7550	4070	5810	5835.08	1.79	0	-1687	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	930	31.34	1.93	12	0.10	186.00	3027.00	11470	20230418	-49.17	5770	20231020	1.04	11470	-49.17	20230418	5770	1.04	20231020	11470	-49.17	20230418	5770	1.04	20231020	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
49	20231024	090626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	100	2	1.72	9990210	1707	4.61	5830	5910	5830	7550	4070	5810	5852.50	1.79	0	538	6103	5956	5883	5736	5663	5920	5700	80	1740	500	4290	10	1	15958247	943	31.77	1.95	12	0.01	186.00	3027.00	11470	20230418	-48.47	5770	20231020	2.43	11470	-48.47	20230418	5770	2.43	20231020	11470	-48.47	20230418	5770	2.43	20231020	4.87	N	086040	500	79 억		285048	N	N	0	N	00	N
50	20231023	160618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5810	-90	5	-1.53	211654590	35945	51.75	5840	6030	5810	7670	4130	5900	5889.28	1.73	0	8955	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	927	31.24	1.92	12	0.23	186.00	3027.00	11470	20230418	-49.35	5770	20231020	0.69	11470	-49.35	20230418	5770	0.69	20231020	11470	-49.35	20230418	5770	0.69	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
51	20231023	150621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	-70	5	-1.19	183420060	31096	44.77	5840	6030	5810	7670	4130	5900	5898.51	1.73	0	7488	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	930	31.34	1.93	12	0.19	186.00	3027.00	11470	20230418	-49.17	5770	20231020	1.04	11470	-49.17	20230418	5770	1.04	20231020	11470	-49.17	20230418	5770	1.04	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
52	20231023	140620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5870	-30	5	-0.51	152035590	25730	37.05	5840	6030	5840	7670	4130	5900	5908.89	1.73	0	7848	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	937	31.56	1.94	12	0.16	186.00	3027.00	11470	20230418	-48.82	5770	20231020	1.73	11470	-48.82	20230418	5770	1.73	20231020	11470	-48.82	20230418	5770	1.73	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
53	20231023	130624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5980	80	2	1.36	68052870	11472	16.52	5840	6030	5840	7670	4130	5900	5932.14	1.73	0	871	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	954	32.15	1.98	12	0.07	186.00	3027.00	11470	20230418	-47.86	5770	20231020	3.64	11470	-47.86	20230418	5770	3.64	20231020	11470	-47.86	20230418	5770	3.64	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
54	20231023	120617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	100	2	1.69	63059090	10635	15.31	5840	6030	5840	7670	4130	5900	5929.45	1.73	0	935	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	957	32.26	1.98	12	0.07	186.00	3027.00	11470	20230418	-47.69	5770	20231020	3.99	11470	-47.69	20230418	5770	3.99	20231020	11470	-47.69	20230418	5770	3.99	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
55	20231023	110616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	100	2	1.69	60422230	10194	14.68	5840	6030	5840	7670	4130	5900	5927.29	1.73	0	1020	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	957	32.26	1.98	12	0.06	186.00	3027.00	11470	20230418	-47.69	5770	20231020	3.99	11470	-47.69	20230418	5770	3.99	20231020	11470	-47.69	20230418	5770	3.99	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
56	20231023	100611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	20	2	0.34	39354290	6667	9.60	5840	5940	5840	7670	4130	5900	5902.86	1.73	0	1073	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	945	31.83	1.96	12	0.04	186.00	3027.00	11470	20230418	-48.39	5770	20231020	2.60	11470	-48.39	20230418	5770	2.60	20231020	11470	-48.39	20230418	5770	2.60	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
57	20231023	090625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	-10	5	-0.17	7009410	1197	1.72	5840	5900	5840	7670	4130	5900	5855.06	1.73	0	586	6253	6076	5923	5746	5593	6000	5670	80	1770	500	4360	10	1	15958247	940	31.67	1.95	12	0.01	186.00	3027.00	11470	20230418	-48.65	5770	20231020	2.08	11470	-48.65	20230418	5770	2.08	20231020	11470	-48.65	20230418	5770	2.08	20231020	4.93	N	086040	500	79 억		275805	N	N	0	N	00	N
58	20231020	160616	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5900	-190	5	-3.12	409119550	69428	95.84	5990	6100	5770	7910	4270	6090	5892.72	1.77	0	-6460	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	942	31.72	1.95	12	0.44	186.00	3027.00	11470	20230418	-48.56	5770	20231020	2.25	11470	-48.56	20230418	5770	2.25	20231020	11470	-48.56	20230418	5770	2.25	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
59	20231020	150616	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5900	-190	5	-3.12	393108840	66716	92.10	5990	6100	5770	7910	4270	6090	5892.27	1.77	0	-6376	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	942	31.72	1.95	12	0.42	186.00	3027.00	11470	20230418	-48.56	5770	20231020	2.25	11470	-48.56	20230418	5770	2.25	20231020	11470	-48.56	20230418	5770	2.25	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
60	20231020	140620	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5950	-140	5	-2.30	332690460	56519	78.02	5990	6100	5770	7910	4270	6090	5886.35	1.77	0	-2279	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	950	31.99	1.97	12	0.35	186.00	3027.00	11470	20230418	-48.13	5770	20231020	3.12	11470	-48.13	20230418	5770	3.12	20231020	11470	-48.13	20230418	5770	3.12	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
61	20231020	130602	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5910	-180	5	-2.96	299738300	50978	70.37	5990	6100	5770	7910	4270	6090	5879.76	1.77	0	-4663	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	943	31.77	1.95	12	0.32	186.00	3027.00	11470	20230418	-48.47	5770	20231020	2.43	11470	-48.47	20230418	5770	2.43	20231020	11470	-48.47	20230418	5770	2.43	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
62	20231020	120613	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5880	-210	5	-3.45	275178920	46812	64.62	5990	6100	5770	7910	4270	6090	5878.38	1.77	0	-5470	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	938	31.61	1.94	12	0.29	186.00	3027.00	11470	20230418	-48.74	5770	20231020	1.91	11470	-48.74	20230418	5770	1.91	20231020	11470	-48.74	20230418	5770	1.91	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
63	20231020	110619	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5860	-230	5	-3.78	240673820	40916	56.48	5990	6100	5770	7910	4270	6090	5882.14	1.77	0	-4845	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	935	31.51	1.94	12	0.26	186.00	3027.00	11470	20230418	-48.91	5770	20231020	1.56	11470	-48.91	20230418	5770	1.56	20231020	11470	-48.91	20230418	5770	1.56	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
64	20231020	100612	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	5810	-280	5	-4.60	179911820	30441	42.02	5990	6100	5800	7910	4270	6090	5910.18	1.77	0	-1529	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	927	31.24	1.92	12	0.19	186.00	3027.00	11470	20230418	-49.35	5800	20231020	0.17	11470	-49.35	20230418	5800	0.17	20231020	11470	-49.35	20230418	5800	0.17	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
65	20231020	090613	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6060	-30	5	-0.49	30773220	5109	7.05	5990	6100	5980	7910	4270	6090	6023.34	1.77	0	-496	6403	6246	6133	5976	5863	6190	5920	80	1820	500	4500	10	1	15958247	967	32.58	2.00	12	0.03	186.00	3027.00	11470	20230418	-47.17	5980	20231020	1.34	11470	-47.17	20230418	5980	1.34	20231020	11470	-47.17	20230418	5980	1.34	20231020	4.95	N	086040	500	79 억		282247	N	N	0	N	00	N
66	20231019	160609	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6090	-210	5	-3.33	439925580	71982	153.01	6290	6290	6020	8190	4410	6300	6111.61	1.86	0	-13950	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	972	32.74	2.01	12	0.45	186.00	3027.00	11470	20230418	-46.90	6020	20231019	1.16	11470	-46.90	20230418	6020	1.16	20231019	11470	-46.90	20230418	6020	1.16	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
67	20231019	150607	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6080	-220	5	-3.49	411348720	67277	143.01	6290	6290	6020	8190	4410	6300	6114.25	1.86	0	-13468	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	970	32.69	2.01	12	0.42	186.00	3027.00	11470	20230418	-46.99	6020	20231019	1.00	11470	-46.99	20230418	6020	1.00	20231019	11470	-46.99	20230418	6020	1.00	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
68	20231019	140613	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6090	-210	5	-3.33	326300480	53274	113.24	6290	6290	6020	8190	4410	6300	6124.95	1.86	0	-8501	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	972	32.74	2.01	12	0.33	186.00	3027.00	11470	20230418	-46.90	6020	20231019	1.16	11470	-46.90	20230418	6020	1.16	20231019	11470	-46.90	20230418	6020	1.16	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
69	20231019	130605	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6050	-250	5	-3.97	302975540	49428	105.07	6290	6290	6020	8190	4410	6300	6129.63	1.86	0	-6986	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	965	32.53	2.00	12	0.31	186.00	3027.00	11470	20230418	-47.25	6020	20231019	0.50	11470	-47.25	20230418	6020	0.50	20231019	11470	-47.25	20230418	6020	0.50	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
70	20231019	120611	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6070	-230	5	-3.65	247722490	40285	85.63	6290	6290	6050	8190	4410	6300	6149.25	1.86	0	-6752	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	969	32.63	2.01	12	0.25	186.00	3027.00	11470	20230418	-47.08	6050	20231019	0.33	11470	-47.08	20230418	6050	0.33	20231019	11470	-47.08	20230418	6050	0.33	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
71	20231019	110609	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6110	-190	5	-3.02	190689040	30908	65.70	6290	6290	6100	8190	4410	6300	6169.57	1.86	0	-6253	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	975	32.85	2.02	12	0.19	186.00	3027.00	11470	20230418	-46.73	6100	20231019	0.16	11470	-46.73	20230418	6100	0.16	20231019	11470	-46.73	20230418	6100	0.16	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
72	20231019	100604	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6170	-130	5	-2.06	104675700	16886	35.89	6290	6290	6130	8190	4410	6300	6198.96	1.86	0	-5918	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	985	33.17	2.04	12	0.11	186.00	3027.00	11470	20230418	-46.21	6130	20231019	0.65	11470	-46.21	20230418	6130	0.65	20231019	11470	-46.21	20230418	6130	0.65	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
73	20231019	090611	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6150	-150	5	-2.38	41212000	6649	14.13	6290	6290	6150	8190	4410	6300	6198.23	1.86	0	-3969	6506	6402	6336	6232	6166	6370	6200	80	1890	500	4660	10	1	15958247	981	33.06	2.03	12	0.04	186.00	3027.00	11470	20230418	-46.38	6150	20231019	0.00	11470	-46.38	20230418	6150	0.00	20231019	11470	-46.38	20230418	6150	0.00	20231019	5.00	N	086040	500	79 억		296197	N	N	0	N	00	N
74	20231018	160613	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6300	-90	5	-1.41	297022110	46963	89.07	6370	6440	6270	8300	4480	6390	6324.60	1.98	0	-20034	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1005	33.87	2.08	12	0.29	186.00	3027.00	11470	20230418	-45.07	6270	20231018	0.48	11470	-45.07	20230418	6270	0.48	20231018	11470	-45.07	20230418	6270	0.48	20231018	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
75	20231018	150606	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6310	-80	5	-1.25	270892800	42816	81.21	6370	6440	6270	8300	4480	6390	6326.91	1.98	0	-19845	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1007	33.92	2.08	12	0.27	186.00	3027.00	11470	20230418	-44.99	6270	20231018	0.64	11470	-44.99	20230418	6270	0.64	20231018	11470	-44.99	20230418	6270	0.64	20231018	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
76	20231018	140559	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6300	-90	5	-1.41	224618700	35466	67.27	6370	6440	6300	8300	4480	6390	6333.35	1.98	0	-14342	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1005	33.87	2.08	12	0.22	186.00	3027.00	11470	20230418	-45.07	6300	20231018	0.00	11470	-45.07	20230418	6300	0.00	20231018	11470	-45.07	20230418	6300	0.00	20231018	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
77	20231018	130557	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6320	-70	5	-1.10	172015650	27130	51.46	6370	6440	6300	8300	4480	6390	6340.42	1.98	0	-13073	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1009	33.98	2.09	12	0.17	186.00	3027.00	11470	20230418	-44.90	6300	20231018	0.32	11470	-44.90	20230418	6300	0.32	20231018	11470	-44.90	20230418	6300	0.32	20231018	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
78	20231018	120607	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6320	-70	5	-1.10	151805510	23931	45.39	6370	6440	6300	8300	4480	6390	6343.47	1.98	0	-11307	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1009	33.98	2.09	12	0.15	186.00	3027.00	11470	20230418	-44.90	6300	20231018	0.32	11470	-44.90	20230418	6300	0.32	20231018	11470	-44.90	20230418	6300	0.32	20231018	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
79	20231018	110601	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6330	-60	5	-0.94	117541730	18507	35.10	6370	6440	6300	8300	4480	6390	6351.20	1.98	0	-10669	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1010	34.03	2.09	12	0.12	186.00	3027.00	11470	20230418	-44.81	6300	20231018	0.48	11470	-44.81	20230418	6300	0.48	20231018	11470	-44.81	20230418	6300	0.48	20231018	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
80	20231018	100607	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6350	-40	5	-0.63	71624810	11250	21.34	6370	6440	6330	8300	4480	6390	6366.65	1.98	0	-6547	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1013	34.14	2.10	12	0.07	186.00	3027.00	11470	20230418	-44.64	6330	20231018	0.32	11470	-44.64	20230418	6330	0.32	20231018	11470	-44.64	20230418	6330	0.32	20231018	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
81	20231018	090600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6400	10	2	0.16	3527450	553	1.05	6370	6410	6370	8300	4480	6390	6378.75	1.98	0	-143	6596	6492	6416	6312	6236	6545	6365	80	1910	500	4720	10	1	15958247	1021	34.41	2.11	12	0.00	186.00	3027.00	11470	20230418	-44.20	6330	20231006	1.11	11470	-44.20	20230418	6330	1.11	20231006	11470	-44.20	20230418	6330	1.11	20231006	5.05	N	086040	500	79 억		316231	N	N	0	N	00	N
82	20231017	160603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6390	-10	5	-0.16	332148180	51750	136.75	6340	6520	6340	8320	4480	6400	6418.85	1.92	0	10012	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1020	34.35	2.11	12	0.32	186.00	3027.00	11470	20230418	-44.29	6330	20231006	0.95	11470	-44.29	20230418	6330	0.95	20231006	11470	-44.29	20230418	6330	0.95	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
83	20231017	150605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6450	50	2	0.78	303745120	47309	125.01	6340	6520	6340	8320	4480	6400	6420.45	1.92	0	9828	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1029	34.68	2.13	12	0.30	186.00	3027.00	11470	20230418	-43.77	6330	20231006	1.90	11470	-43.77	20230418	6330	1.90	20231006	11470	-43.77	20230418	6330	1.90	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
84	20231017	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	60	2	0.94	300285350	46771	123.59	6340	6520	6340	8320	4480	6400	6420.33	1.92	0	10078	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1031	34.73	2.13	12	0.29	186.00	3027.00	11470	20230418	-43.68	6330	20231006	2.05	11470	-43.68	20230418	6330	2.05	20231006	11470	-43.68	20230418	6330	2.05	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
85	20231017	130602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6450	50	2	0.78	247037970	38474	101.66	6340	6520	6340	8320	4480	6400	6420.91	1.92	0	11588	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1029	34.68	2.13	12	0.24	186.00	3027.00	11470	20230418	-43.77	6330	20231006	1.90	11470	-43.77	20230418	6330	1.90	20231006	11470	-43.77	20230418	6330	1.90	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
86	20231017	120603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6430	30	2	0.47	199462060	31087	82.15	6340	6520	6340	8320	4480	6400	6416.25	1.92	0	11451	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1026	34.57	2.12	12	0.19	186.00	3027.00	11470	20230418	-43.94	6330	20231006	1.58	11470	-43.94	20230418	6330	1.58	20231006	11470	-43.94	20230418	6330	1.58	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
87	20231017	110559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6440	40	2	0.62	181673070	28313	74.82	6340	6520	6340	8320	4480	6400	6416.60	1.92	0	11528	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1028	34.62	2.13	12	0.18	186.00	3027.00	11470	20230418	-43.85	6330	20231006	1.74	11470	-43.85	20230418	6330	1.74	20231006	11470	-43.85	20230418	6330	1.74	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
88	20231017	100554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	60	2	0.94	144820450	22607	59.74	6340	6520	6340	8320	4480	6400	6406.00	1.92	0	9207	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1031	34.73	2.13	12	0.14	186.00	3027.00	11470	20230418	-43.68	6330	20231006	2.05	11470	-43.68	20230418	6330	2.05	20231006	11470	-43.68	20230418	6330	2.05	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
89	20231017	090559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6440	40	2	0.62	96633150	15166	40.08	6340	6470	6340	8320	4480	6400	6371.70	1.92	0	5845	6713	6556	6453	6296	6193	6505	6245	80	1920	500	4730	10	1	15958247	1028	34.62	2.13	12	0.10	186.00	3027.00	11470	20230418	-43.85	6330	20231006	1.74	11470	-43.85	20230418	6330	1.74	20231006	11470	-43.85	20230418	6330	1.74	20231006	5.00	N	086040	500	79 억		306219	N	N	0	N	00	N
90	20231016	160559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6400	-200	5	-3.03	239979330	37201	76.23	6610	6610	6350	8580	4620	6600	6451.43	1.96	0	-6802	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1021	34.41	2.11	12	0.23	186.00	3027.00	11470	20230418	-44.20	6330	20231006	1.11	11470	-44.20	20230418	6330	1.11	20231006	11470	-44.20	20230418	6330	1.11	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
91	20231016	150559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6430	-170	5	-2.58	212015170	32847	67.31	6610	6610	6350	8580	4620	6600	6454.63	1.96	0	-6323	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1026	34.57	2.12	12	0.21	186.00	3027.00	11470	20230418	-43.94	6330	20231006	1.58	11470	-43.94	20230418	6330	1.58	20231006	11470	-43.94	20230418	6330	1.58	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
92	20231016	140600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6410	-190	5	-2.88	181214120	28050	57.48	6610	6610	6350	8580	4620	6600	6460.40	1.96	0	-4280	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1023	34.46	2.12	12	0.18	186.00	3027.00	11470	20230418	-44.12	6330	20231006	1.26	11470	-44.12	20230418	6330	1.26	20231006	11470	-44.12	20230418	6330	1.26	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
93	20231016	130557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6490	-110	5	-1.67	169390640	26208	53.70	6610	6610	6350	8580	4620	6600	6463.32	1.96	0	-4303	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1036	34.89	2.14	12	0.16	186.00	3027.00	11470	20230418	-43.42	6330	20231006	2.53	11470	-43.42	20230418	6330	2.53	20231006	11470	-43.42	20230418	6330	2.53	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
94	20231016	120557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6400	-200	5	-3.03	140417500	21699	44.46	6610	6610	6350	8580	4620	6600	6471.15	1.96	0	-3893	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1021	34.41	2.11	12	0.14	186.00	3027.00	11470	20230418	-44.20	6330	20231006	1.11	11470	-44.20	20230418	6330	1.11	20231006	11470	-44.20	20230418	6330	1.11	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
95	20231016	110555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6470	-130	5	-1.97	69505150	10666	21.86	6610	6610	6350	8580	4620	6600	6516.52	1.96	0	-2908	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1032	34.78	2.14	12	0.07	186.00	3027.00	11470	20230418	-43.59	6330	20231006	2.21	11470	-43.59	20230418	6330	2.21	20231006	11470	-43.59	20230418	6330	2.21	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
96	20231016	100551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6520	-80	5	-1.21	57638930	8835	18.10	6610	6610	6350	8580	4620	6600	6523.93	1.96	0	-1780	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1040	35.05	2.15	12	0.06	186.00	3027.00	11470	20230418	-43.16	6330	20231006	3.00	11470	-43.16	20230418	6330	3.00	20231006	11470	-43.16	20230418	6330	3.00	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
97	20231016	090554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6490	-110	5	-1.67	39260390	6012	12.32	6610	6610	6350	8580	4620	6600	6530.34	1.96	0	-1610	6960	6780	6680	6500	6400	6730	6450	80	1980	500	4880	10	1	15958247	1036	34.89	2.14	12	0.04	186.00	3027.00	11470	20230418	-43.42	6330	20231006	2.53	11470	-43.42	20230418	6330	2.53	20231006	11470	-43.42	20230418	6330	2.53	20231006	5.01	N	086040	500	79 억		312645	N	N	0	N	00	N
98	20231012	160610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6740	-60	5	-0.88	185630460	27318	17.03	6800	6870	6740	8840	4760	6800	6795.17	2.11	0	1986	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1076	36.24	2.23	12	0.17	186.00	3027.00	11470	20230418	-41.24	6330	20231006	6.48	11470	-41.24	20230418	6330	6.48	20231006	11470	-41.24	20230418	6330	6.48	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
99	20231012	150558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6750	-50	5	-0.74	163206370	23994	14.96	6800	6870	6750	8840	4760	6800	6801.97	2.11	0	1568	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1077	36.29	2.23	12	0.15	186.00	3027.00	11470	20230418	-41.15	6330	20231006	6.64	11470	-41.15	20230418	6330	6.64	20231006	11470	-41.15	20230418	6330	6.64	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
100	20231012	140556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	0	3	0.00	124454870	18267	11.39	6800	6870	6750	8840	4760	6800	6813.10	2.11	0	1812	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1085	36.56	2.25	12	0.11	186.00	3027.00	11470	20230418	-40.71	6330	20231006	7.42	11470	-40.71	20230418	6330	7.42	20231006	11470	-40.71	20230418	6330	7.42	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
101	20231012	130556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6810	10	2	0.15	104936070	15397	9.60	6800	6870	6750	8840	4760	6800	6815.36	2.11	0	1807	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1087	36.61	2.25	12	0.10	186.00	3027.00	11470	20230418	-40.63	6330	20231006	7.58	11470	-40.63	20230418	6330	7.58	20231006	11470	-40.63	20230418	6330	7.58	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
102	20231012	120605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6840	40	2	0.59	99769620	14640	9.13	6800	6870	6750	8840	4760	6800	6814.86	2.11	0	2209	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1092	36.77	2.26	12	0.09	186.00	3027.00	11470	20230418	-40.37	6330	20231006	8.06	11470	-40.37	20230418	6330	8.06	20231006	11470	-40.37	20230418	6330	8.06	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
103	20231012	110604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6830	30	2	0.44	72345800	10637	6.63	6800	6830	6750	8840	4760	6800	6801.33	2.11	0	1692	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1090	36.72	2.26	12	0.07	186.00	3027.00	11470	20230418	-40.45	6330	20231006	7.90	11470	-40.45	20230418	6330	7.90	20231006	11470	-40.45	20230418	6330	7.90	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
104	20231012	100600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	0	3	0.00	40016510	5886	3.67	6800	6830	6750	8840	4760	6800	6798.59	2.11	0	-1202	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1085	36.56	2.25	12	0.04	186.00	3027.00	11470	20230418	-40.71	6330	20231006	7.42	11470	-40.71	20230418	6330	7.42	20231006	11470	-40.71	20230418	6330	7.42	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
105	20231012	090604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6770	-30	5	-0.44	2256830	332	0.21	6800	6830	6760	8840	4760	6800	6797.68	2.11	0	-104	7453	7126	6813	6486	6173	7290	6650	80	2040	500	5030	10	1	15958247	1080	36.40	2.24	12	0.00	186.00	3027.00	11470	20230418	-40.98	6330	20231006	6.95	11470	-40.98	20230418	6330	6.95	20231006	11470	-40.98	20230418	6330	6.95	20231006	5.02	N	086040	500	79 억		337035	N	N	0	N	00	N
106	20231011	160557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	280	2	4.29	1090773450	159532	333.39	6500	7140	6500	8470	4570	6520	6837.37	2.12	0	-1046	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1085	36.56	2.25	12	1.00	186.00	3027.00	11470	20230418	-40.71	6330	20231006	7.42	11470	-40.71	20230418	6330	7.42	20231006	11470	-40.71	20230418	6330	7.42	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
107	20231011	150558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	280	2	4.29	1039649990	152011	317.68	6500	7140	6500	8470	4570	6520	6839.31	2.12	0	-3779	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1085	36.56	2.25	12	0.95	186.00	3027.00	11470	20230418	-40.71	6330	20231006	7.42	11470	-40.71	20230418	6330	7.42	20231006	11470	-40.71	20230418	6330	7.42	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
108	20231011	140604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6710	190	2	2.91	380342430	56685	118.46	6500	6820	6500	8470	4570	6520	6709.75	2.12	0	3630	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1071	36.08	2.22	12	0.36	186.00	3027.00	11470	20230418	-41.50	6330	20231006	6.00	11470	-41.50	20230418	6330	6.00	20231006	11470	-41.50	20230418	6330	6.00	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
109	20231011	130554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6760	240	2	3.68	279694740	41696	87.14	6500	6820	6500	8470	4570	6520	6707.95	2.12	0	1827	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1079	36.34	2.23	12	0.26	186.00	3027.00	11470	20230418	-41.06	6330	20231006	6.79	11470	-41.06	20230418	6330	6.79	20231006	11470	-41.06	20230418	6330	6.79	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
110	20231011	120605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	270	2	4.14	239785330	35812	74.84	6500	6800	6500	8470	4570	6520	6695.67	2.12	0	623	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1084	36.51	2.24	12	0.22	186.00	3027.00	11470	20230418	-40.80	6330	20231006	7.27	11470	-40.80	20230418	6330	7.27	20231006	11470	-40.80	20230418	6330	7.27	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
111	20231011	110601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6640	120	2	1.84	80544340	12225	25.55	6500	6670	6500	8470	4570	6520	6588.49	2.12	0	-1248	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1060	35.70	2.19	12	0.08	186.00	3027.00	11470	20230418	-42.11	6330	20231006	4.90	11470	-42.11	20230418	6330	4.90	20231006	11470	-42.11	20230418	6330	4.90	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
112	20231011	100557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6620	100	2	1.53	66894060	10162	21.24	6500	6670	6500	8470	4570	6520	6582.77	2.12	0	-661	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1056	35.59	2.19	12	0.06	186.00	3027.00	11470	20230418	-42.28	6330	20231006	4.58	11470	-42.28	20230418	6330	4.58	20231006	11470	-42.28	20230418	6330	4.58	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
113	20231011	090601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6560	40	2	0.61	20534570	3153	6.59	6500	6560	6500	8470	4570	6520	6512.71	2.12	0	142	6900	6710	6590	6400	6280	6650	6340	80	1950	500	4820	10	1	15958247	1047	35.27	2.17	12	0.02	186.00	3027.00	11470	20230418	-42.81	6330	20231006	3.63	11470	-42.81	20230418	6330	3.63	20231006	11470	-42.81	20230418	6330	3.63	20231006	5.04	N	086040	500	79 억		338315	N	N	0	N	00	N
114	20231010	160553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6520	-110	5	-1.66	314772220	47407	122.00	6700	6780	6470	8610	4650	6630	6639.78	2.13	0	-1525	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1040	35.05	2.15	12	0.30	186.00	3027.00	11470	20230418	-43.16	6330	20231006	3.00	11470	-43.16	20230418	6330	3.00	20231006	11470	-43.16	20230418	6330	3.00	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
115	20231010	150551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6510	-120	5	-1.81	295788130	44479	114.46	6700	6780	6480	8610	4650	6630	6650.06	2.13	0	-2417	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1039	35.00	2.15	12	0.28	186.00	3027.00	11470	20230418	-43.24	6330	20231006	2.84	11470	-43.24	20230418	6330	2.84	20231006	11470	-43.24	20230418	6330	2.84	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
116	20231010	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6500	-130	5	-1.96	265055290	39754	102.30	6700	6780	6480	8610	4650	6630	6667.39	2.13	0	-984	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1037	34.95	2.15	12	0.25	186.00	3027.00	11470	20230418	-43.33	6330	20231006	2.69	11470	-43.33	20230418	6330	2.69	20231006	11470	-43.33	20230418	6330	2.69	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
117	20231010	130549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6540	-90	5	-1.36	224445700	33514	86.25	6700	6780	6540	8610	4650	6630	6697.07	2.13	0	-2542	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1044	35.16	2.16	12	0.21	186.00	3027.00	11470	20230418	-42.98	6330	20231006	3.32	11470	-42.98	20230418	6330	3.32	20231006	11470	-42.98	20230418	6330	3.32	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
118	20231010	120549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6710	80	2	1.21	148392530	22051	56.75	6700	6780	6670	8610	4650	6630	6729.51	2.13	0	503	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1071	36.08	2.22	12	0.14	186.00	3027.00	11470	20230418	-41.50	6330	20231006	6.00	11470	-41.50	20230418	6330	6.00	20231006	11470	-41.50	20230418	6330	6.00	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
119	20231010	110542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6760	130	2	1.96	118770190	17653	45.43	6700	6780	6670	8610	4650	6630	6728.05	2.13	0	2433	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1079	36.34	2.23	12	0.11	186.00	3027.00	11470	20230418	-41.06	6330	20231006	6.79	11470	-41.06	20230418	6330	6.79	20231006	11470	-41.06	20230418	6330	6.79	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
120	20231010	100545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6750	120	2	1.81	106421260	15819	40.71	6700	6780	6670	8610	4650	6630	6727.43	2.13	0	2369	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1077	36.29	2.23	12	0.10	186.00	3027.00	11470	20230418	-41.15	6330	20231006	6.64	11470	-41.15	20230418	6330	6.64	20231006	11470	-41.15	20230418	6330	6.64	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
121	20231010	090542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6710	80	2	1.21	9669690	1443	3.71	6700	6710	6700	8610	4650	6630	6701.10	2.13	0	-172	6910	6770	6550	6410	6190	6840	6480	80	1980	500	4900	10	1	15958247	1071	36.08	2.22	12	0.01	186.00	3027.00	11470	20230418	-41.50	6330	20231006	6.00	11470	-41.50	20230418	6330	6.00	20231006	11470	-41.50	20230418	6330	6.00	20231006	5.15	N	086040	500	79 억		339840	N	N	0	N	00	N
122	20231006	160548	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6630	250	2	3.92	255431470	38846	51.46	6330	6690	6330	8290	4470	6380	6575.49	2.02	0	17201	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1058	35.65	2.19	12	0.24	186.00	3027.00	11470	20230418	-42.20	6330	20231006	4.74	11470	-42.20	20230418	6330	4.74	20231006	11470	-42.20	20230418	6330	4.74	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N
123	20231006	150537	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6650	270	2	4.23	246389470	37485	49.66	6330	6690	6330	8290	4470	6380	6573.02	2.02	0	17060	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1061	35.75	2.20	12	0.23	186.00	3027.00	11470	20230418	-42.02	6330	20231006	5.06	11470	-42.02	20230418	6330	5.06	20231006	11470	-42.02	20230418	6330	5.06	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N
124	20231006	140539	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6650	270	2	4.23	222508220	33894	44.90	6330	6690	6330	8290	4470	6380	6564.83	2.02	0	16656	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1061	35.75	2.20	12	0.21	186.00	3027.00	11470	20230418	-42.02	6330	20231006	5.06	11470	-42.02	20230418	6330	5.06	20231006	11470	-42.02	20230418	6330	5.06	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N
125	20231006	130534	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6650	270	2	4.23	195718960	29873	39.57	6330	6650	6330	8290	4470	6380	6551.70	2.02	0	15120	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1061	35.75	2.20	12	0.19	186.00	3027.00	11470	20230418	-42.02	6330	20231006	5.06	11470	-42.02	20230418	6330	5.06	20231006	11470	-42.02	20230418	6330	5.06	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N
126	20231006	120532	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6630	250	2	3.92	177852870	27174	36.00	6330	6650	6330	8290	4470	6380	6544.96	2.02	0	14353	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1058	35.65	2.19	12	0.17	186.00	3027.00	11470	20230418	-42.20	6330	20231006	4.74	11470	-42.20	20230418	6330	4.74	20231006	11470	-42.20	20230418	6330	4.74	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N
127	20231006	110528	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6640	260	2	4.08	169675150	25941	34.36	6330	6640	6330	8290	4470	6380	6540.81	2.02	0	13344	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1060	35.70	2.19	12	0.16	186.00	3027.00	11470	20230418	-42.11	6330	20231006	4.90	11470	-42.11	20230418	6330	4.90	20231006	11470	-42.11	20230418	6330	4.90	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N
128	20231006	100533	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6600	220	2	3.45	84342360	12992	17.21	6330	6600	6330	8290	4470	6380	6491.87	2.02	0	6041	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1053	35.48	2.18	12	0.08	186.00	3027.00	11470	20230418	-42.46	6330	20231006	4.27	11470	-42.46	20230418	6330	4.27	20231006	11470	-42.46	20230418	6330	4.27	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N
129	20231006	090528	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6390	10	2	0.16	11030410	1738	2.30	6330	6400	6330	8290	4470	6380	6346.61	2.02	0	299	6813	6596	6483	6266	6153	6540	6210	80	1910	500	4720	10	1	15958247	1020	34.35	2.11	12	0.01	186.00	3027.00	11470	20230418	-44.29	6330	20231006	0.95	11470	-44.29	20230418	6330	0.95	20231006	11470	-44.29	20230418	6330	0.95	20231006	5.12	N	086040	500	79 억		321761	N	N	0	N	00	N