KissMeData/237820/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	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-105	5	-2.51	31692225	7723	53.63	4180	4200	4055	5430	2930	4180	4103.68	1.64	0	-3464	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	523	10.56	0.66	12	0.06	386.00	6161.00	8740	20230208	-53.38	4000	20231030	1.88	8740	-53.38	20230208	4000	1.88	20231030	8740	-53.38	20230208	4000	1.88	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
3	20231031	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-110	5	-2.63	28392875	6911	47.99	4180	4200	4065	5430	2930	4180	4108.36	1.64	0	-3268	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	522	10.54	0.66	12	0.05	386.00	6161.00	8740	20230208	-53.43	4000	20231030	1.75	8740	-53.43	20230208	4000	1.75	20231030	8740	-53.43	20230208	4000	1.75	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
4	20231031	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-65	5	-1.56	18934175	4588	31.86	4180	4200	4075	5430	2930	4180	4126.89	1.64	0	-2685	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	528	10.66	0.67	12	0.04	386.00	6161.00	8740	20230208	-52.92	4000	20231030	2.88	8740	-52.92	20230208	4000	2.88	20231030	8740	-52.92	20230208	4000	2.88	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
5	20231031	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-80	5	-1.91	15445945	3734	25.93	4180	4200	4085	5430	2930	4180	4136.57	1.64	0	-2363	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	526	10.62	0.67	12	0.03	386.00	6161.00	8740	20230208	-53.09	4000	20231030	2.50	8740	-53.09	20230208	4000	2.50	20231030	8740	-53.09	20230208	4000	2.50	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
6	20231031	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-80	5	-1.91	12510185	3017	20.95	4180	4200	4100	5430	2930	4180	4146.56	1.64	0	-1678	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	526	10.62	0.67	12	0.02	386.00	6161.00	8740	20230208	-53.09	4000	20231030	2.50	8740	-53.09	20230208	4000	2.50	20231030	8740	-53.09	20230208	4000	2.50	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
7	20231031	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-35	5	-0.84	7294520	1751	12.16	4180	4200	4130	5430	2930	4180	4165.92	1.64	0	-714	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	532	10.74	0.67	12	0.01	386.00	6161.00	8740	20230208	-52.57	4000	20231030	3.62	8740	-52.57	20230208	4000	3.62	20231030	8740	-52.57	20230208	4000	3.62	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
8	20231031	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-35	5	-0.84	6002810	1439	9.99	4180	4200	4135	5430	2930	4180	4171.51	1.64	0	-584	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	532	10.74	0.67	12	0.01	386.00	6161.00	8740	20230208	-52.57	4000	20231030	3.62	8740	-52.57	20230208	4000	3.62	20231030	8740	-52.57	20230208	4000	3.62	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
9	20231031	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	10	2	0.24	1617695	387	2.69	4180	4200	4175	5430	2930	4180	4180.09	1.64	0	-101	4366	4272	4136	4042	3906	4320	4090	64	1250	500	2590	5	1	12827140	537	10.85	0.68	12	0.00	386.00	6161.00	8740	20230208	-52.06	4000	20231030	4.75	8740	-52.06	20230208	4000	4.75	20231030	8740	-52.06	20230208	4000	4.75	20231030	1.92	N	237820	500	64 억		210754	N	N	0	N	00	N
10	20231030	161022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4180	140	2	3.47	59669760	14399	35.64	4050	4230	4000	5250	2830	4040	4144.04	1.62	0	3707	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	536	10.83	0.68	12	0.11	386.00	6161.00	8740	20230208	-52.17	4000	20231030	4.50	8740	-52.17	20230208	4000	4.50	20231030	8740	-52.17	20230208	4000	4.50	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
11	20231030	150959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4185	145	2	3.59	57437640	13865	34.32	4050	4230	4000	5250	2830	4040	4142.65	1.62	0	3469	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	537	10.84	0.68	12	0.11	386.00	6161.00	8740	20230208	-52.12	4000	20231030	4.62	8740	-52.12	20230208	4000	4.62	20231030	8740	-52.12	20230208	4000	4.62	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
12	20231030	140958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4200	160	2	3.96	53189180	12851	31.81	4050	4230	4000	5250	2830	4040	4138.93	1.62	0	3020	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	539	10.88	0.68	12	0.10	386.00	6161.00	8740	20230208	-51.95	4000	20231030	5.00	8740	-51.95	20230208	4000	5.00	20231030	8740	-51.95	20230208	4000	5.00	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
13	20231030	131001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4190	150	2	3.71	44650075	10816	26.77	4050	4230	4000	5250	2830	4040	4128.17	1.62	0	2210	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	537	10.85	0.68	12	0.08	386.00	6161.00	8740	20230208	-52.06	4000	20231030	4.75	8740	-52.06	20230208	4000	4.75	20231030	8740	-52.06	20230208	4000	4.75	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
14	20231030	120953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4190	150	2	3.71	35051625	8503	21.05	4050	4230	4000	5250	2830	4040	4122.29	1.62	0	972	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	537	10.85	0.68	12	0.07	386.00	6161.00	8740	20230208	-52.06	4000	20231030	4.75	8740	-52.06	20230208	4000	4.75	20231030	8740	-52.06	20230208	4000	4.75	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
15	20231030	110954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4195	155	2	3.84	30828150	7495	18.55	4050	4230	4000	5250	2830	4040	4113.18	1.62	0	1126	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	538	10.87	0.68	12	0.06	386.00	6161.00	8740	20230208	-52.00	4000	20231030	4.88	8740	-52.00	20230208	4000	4.88	20231030	8740	-52.00	20230208	4000	4.88	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
16	20231030	100950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4130	90	2	2.23	18001295	4425	10.95	4050	4130	4000	5250	2830	4040	4068.10	1.62	0	489	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	530	10.70	0.67	12	0.03	386.00	6161.00	8740	20230208	-52.75	4000	20231030	3.25	8740	-52.75	20230208	4000	3.25	20231030	8740	-52.75	20230208	4000	3.25	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
17	20231030	090949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4045	5	2	0.12	5379410	1335	3.30	4050	4065	4000	5250	2830	4040	4029.50	1.62	0	-235	4256	4147	4081	3972	3906	4115	3940	64	1210	500	2500	5	1	12827140	519	10.48	0.66	12	0.01	386.00	6161.00	8740	20230208	-53.72	4000	20231030	1.12	8740	-53.72	20230208	4000	1.12	20231030	8740	-53.72	20230208	4000	1.12	20231030	1.90	N	237820	500	64 억		207208	N	N	0	N	00	N
18	20231027	160917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4040	-100	5	-2.42	164886620	40267	223.12	4140	4190	4015	5380	2900	4140	4094.86	1.59	0	2631	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	518	10.47	0.66	12	0.31	386.00	6161.00	8740	20230208	-53.78	4015	20231027	0.62	8740	-53.78	20230208	4015	0.62	20231027	8740	-53.78	20230208	4015	0.62	20231027	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
19	20231027	150951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4060	-80	5	-1.93	160686980	39228	217.37	4140	4190	4015	5380	2900	4140	4096.23	1.59	0	2300	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	521	10.52	0.66	12	0.31	386.00	6161.00	8740	20230208	-53.55	4015	20231027	1.12	8740	-53.55	20230208	4015	1.12	20231027	8740	-53.55	20230208	4015	1.12	20231027	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
20	20231027	140950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4070	-70	5	-1.69	130326750	31706	175.69	4140	4190	4030	5380	2900	4140	4110.48	1.59	0	-2746	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	522	10.54	0.66	12	0.25	386.00	6161.00	8740	20230208	-53.43	4030	20231027	0.99	8740	-53.43	20230208	4030	0.99	20231027	8740	-53.43	20230208	4030	0.99	20231027	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
21	20231027	130939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4070	-70	5	-1.69	102426695	24812	137.49	4140	4190	4030	5380	2900	4140	4128.11	1.59	0	-1597	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	522	10.54	0.66	12	0.19	386.00	6161.00	8740	20230208	-53.43	4030	20231027	0.99	8740	-53.43	20230208	4030	0.99	20231027	8740	-53.43	20230208	4030	0.99	20231027	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
22	20231027	120953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4150	10	2	0.24	41782180	10085	55.88	4140	4190	4105	5380	2900	4140	4143.00	1.59	0	767	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	532	10.75	0.67	12	0.08	386.00	6161.00	8740	20230208	-52.52	4105	20231027	1.10	8740	-52.52	20230208	4105	1.10	20231027	8740	-52.52	20230208	4105	1.10	20231027	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
23	20231027	110959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4160	20	2	0.48	28398475	6866	38.05	4140	4170	4105	5380	2900	4140	4136.10	1.59	0	-237	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	534	10.78	0.68	12	0.05	386.00	6161.00	8740	20230208	-52.40	4105	20231027	1.34	8740	-52.40	20230208	4105	1.34	20231027	8740	-52.40	20230208	4105	1.34	20231027	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
24	20231027	100948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4140	0	3	0.00	22577335	5462	30.27	4140	4170	4105	5380	2900	4140	4133.53	1.59	0	-1149	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	531	10.73	0.67	12	0.04	386.00	6161.00	8740	20230208	-52.63	4105	20231027	0.85	8740	-52.63	20230208	4105	0.85	20231027	8740	-52.63	20230208	4105	0.85	20231027	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
25	20231027	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	30	2	0.72	3463090	836	4.63	4140	4170	4140	5380	2900	4140	4142.45	1.59	0	8	4383	4261	4198	4076	4013	4230	4045	64	1240	500	2560	5	1	12827140	535	10.80	0.68	12	0.01	386.00	6161.00	8740	20230208	-52.29	4110	20231024	1.46	8740	-52.29	20230208	4110	1.46	20231024	8740	-52.29	20230208	4110	1.46	20231024	1.91	N	237820	500	64 억		204578	N	N	0	N	00	N
26	20231026	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-190	5	-4.39	74200935	17681	234.75	4320	4320	4135	5620	3035	4330	4196.65	1.64	0	-5163	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	531	10.73	0.67	12	0.14	386.00	6161.00	8740	20230208	-52.63	4110	20231024	0.73	8740	-52.63	20230208	4110	0.73	20231024	8740	-52.63	20230208	4110	0.73	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
27	20231026	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-135	5	-3.12	68842235	16387	217.57	4320	4320	4135	5620	3035	4330	4201.03	1.64	0	-5409	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	538	10.87	0.68	12	0.13	386.00	6161.00	8740	20230208	-52.00	4110	20231024	2.07	8740	-52.00	20230208	4110	2.07	20231024	8740	-52.00	20230208	4110	2.07	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
28	20231026	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-160	5	-3.70	63798705	15178	201.51	4320	4320	4135	5620	3035	4330	4203.37	1.64	0	-5043	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	535	10.80	0.68	12	0.12	386.00	6161.00	8740	20230208	-52.29	4110	20231024	1.46	8740	-52.29	20230208	4110	1.46	20231024	8740	-52.29	20230208	4110	1.46	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
29	20231026	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-130	5	-3.00	47838015	11342	150.58	4320	4320	4165	5620	3035	4330	4217.78	1.64	0	-2708	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	539	10.88	0.68	12	0.09	386.00	6161.00	8740	20230208	-51.95	4110	20231024	2.19	8740	-51.95	20230208	4110	2.19	20231024	8740	-51.95	20230208	4110	2.19	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
30	20231026	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-130	5	-3.00	42042315	9956	132.18	4320	4320	4165	5620	3035	4330	4222.81	1.64	0	-2323	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	539	10.88	0.68	12	0.08	386.00	6161.00	8740	20230208	-51.95	4110	20231024	2.19	8740	-51.95	20230208	4110	2.19	20231024	8740	-51.95	20230208	4110	2.19	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
31	20231026	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-75	5	-1.73	25585300	6024	79.98	4320	4320	4195	5620	3035	4330	4247.23	1.64	0	-1602	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	546	11.02	0.69	12	0.05	386.00	6161.00	8740	20230208	-51.32	4110	20231024	3.53	8740	-51.32	20230208	4110	3.53	20231024	8740	-51.32	20230208	4110	3.53	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
32	20231026	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-50	5	-1.15	22722710	5352	71.06	4320	4320	4195	5620	3035	4330	4245.65	1.64	0	-1345	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	549	11.09	0.69	12	0.04	386.00	6161.00	8740	20230208	-51.03	4110	20231024	4.14	8740	-51.03	20230208	4110	4.14	20231024	8740	-51.03	20230208	4110	4.14	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
33	20231026	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-120	5	-2.77	11183460	2618	34.76	4320	4320	4210	5620	3035	4330	4271.76	1.64	0	-596	4470	4400	4365	4295	4260	4382	4277	64	1290	500	2680	5	1	12827140	540	10.91	0.68	12	0.02	386.00	6161.00	8740	20230208	-51.83	4110	20231024	2.43	8740	-51.83	20230208	4110	2.43	20231024	8740	-51.83	20230208	4110	2.43	20231024	1.90	N	237820	500	64 억		209744	N	N	0	N	00	N
34	20231025	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-60	5	-1.37	32279425	7368	29.78	4390	4435	4330	5700	3075	4390	4388.99	1.64	0	-379	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	555	11.22	0.70	12	0.06	386.00	6161.00	8740	20230208	-50.46	4110	20231024	5.35	8740	-50.46	20230208	4110	5.35	20231024	8740	-50.46	20230208	4110	5.35	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
35	20231025	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-35	5	-0.80	21543250	4899	19.80	4390	4435	4355	5700	3075	4390	4397.48	1.64	0	-396	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	559	11.28	0.71	12	0.04	386.00	6161.00	8740	20230208	-50.17	4110	20231024	5.96	8740	-50.17	20230208	4110	5.96	20231024	8740	-50.17	20230208	4110	5.96	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
36	20231025	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	0	3	0.00	17126125	3890	15.72	4390	4435	4375	5700	3075	4390	4402.60	1.64	0	-358	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	563	11.37	0.71	12	0.03	386.00	6161.00	8740	20230208	-49.77	4110	20231024	6.81	8740	-49.77	20230208	4110	6.81	20231024	8740	-49.77	20230208	4110	6.81	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
37	20231025	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	0	3	0.00	16353485	3714	15.01	4390	4435	4375	5700	3075	4390	4403.20	1.64	0	-189	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	563	11.37	0.71	12	0.03	386.00	6161.00	8740	20230208	-49.77	4110	20231024	6.81	8740	-49.77	20230208	4110	6.81	20231024	8740	-49.77	20230208	4110	6.81	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
38	20231025	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	35	2	0.80	15199775	3451	13.95	4390	4435	4375	5700	3075	4390	4404.46	1.64	0	-252	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	568	11.46	0.72	12	0.03	386.00	6161.00	8740	20230208	-49.37	4110	20231024	7.66	8740	-49.37	20230208	4110	7.66	20231024	8740	-49.37	20230208	4110	7.66	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
39	20231025	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	5	2	0.11	15146700	3439	13.90	4390	4435	4375	5700	3075	4390	4404.39	1.64	0	-243	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	564	11.39	0.71	12	0.03	386.00	6161.00	8740	20230208	-49.71	4110	20231024	6.93	8740	-49.71	20230208	4110	6.93	20231024	8740	-49.71	20230208	4110	6.93	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
40	20231025	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	40	2	0.91	12340155	2801	11.32	4390	4435	4385	5700	3075	4390	4405.62	1.64	0	-293	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	568	11.48	0.72	12	0.02	386.00	6161.00	8740	20230208	-49.31	4110	20231024	7.79	8740	-49.31	20230208	4110	7.79	20231024	8740	-49.31	20230208	4110	7.79	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
41	20231025	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	40	2	0.91	5718000	1300	5.25	4390	4435	4390	5700	3075	4390	4398.46	1.64	0	-68	4583	4486	4298	4201	4013	4535	4250	64	1310	500	2720	5	1	12827140	568	11.48	0.72	12	0.01	386.00	6161.00	8740	20230208	-49.31	4110	20231024	7.79	8740	-49.31	20230208	4110	7.79	20231024	8740	-49.31	20230208	4110	7.79	20231024	1.92	N	237820	500	64 억		209997	N	N	0	N	00	N
42	20231024	160913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4390	160	2	3.78	103969780	24611	190.66	4230	4395	4110	5490	2965	4230	4224.52	1.69	0	-7012	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	563	11.37	0.71	12	0.19	386.00	6161.00	8740	20230208	-49.77	4110	20231024	6.81	8740	-49.77	20230208	4110	6.81	20231024	8740	-49.77	20230208	4110	6.81	20231024	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
43	20231024	150927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4385	155	2	3.66	98817535	23432	181.53	4230	4395	4110	5490	2965	4230	4217.20	1.69	0	-7078	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	562	11.36	0.71	12	0.18	386.00	6161.00	8740	20230208	-49.83	4110	20231024	6.69	8740	-49.83	20230208	4110	6.69	20231024	8740	-49.83	20230208	4110	6.69	20231024	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
44	20231024	140912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4340	110	2	2.60	90027670	21415	165.90	4230	4345	4110	5490	2965	4230	4203.95	1.69	0	-6885	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	557	11.24	0.70	12	0.17	386.00	6161.00	8740	20230208	-50.34	4110	20231024	5.60	8740	-50.34	20230208	4110	5.60	20231024	8740	-50.34	20230208	4110	5.60	20231024	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
45	20231024	130917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4240	10	2	0.24	78660640	18765	145.37	4230	4280	4110	5490	2965	4230	4191.88	1.69	0	-7838	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	544	10.98	0.69	12	0.15	386.00	6161.00	8740	20230208	-51.49	4110	20231024	3.16	8740	-51.49	20230208	4110	3.16	20231024	8740	-51.49	20230208	4110	3.16	20231024	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
46	20231024	120927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4200	-30	5	-0.71	71983220	17183	133.12	4230	4280	4110	5490	2965	4230	4189.21	1.69	0	-8295	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	539	10.88	0.68	12	0.13	386.00	6161.00	8740	20230208	-51.95	4110	20231024	2.19	8740	-51.95	20230208	4110	2.19	20231024	8740	-51.95	20230208	4110	2.19	20231024	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
47	20231024	110922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4185	-45	5	-1.06	68992820	16471	127.60	4230	4280	4110	5490	2965	4230	4188.75	1.69	0	-8414	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	537	10.84	0.68	12	0.13	386.00	6161.00	8740	20230208	-52.12	4110	20231024	1.82	8740	-52.12	20230208	4110	1.82	20231024	8740	-52.12	20230208	4110	1.82	20231024	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
48	20231024	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	5	2	0.12	22435390	5297	41.04	4230	4280	4205	5490	2965	4230	4235.49	1.69	0	-2792	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	543	10.97	0.69	12	0.04	386.00	6161.00	8740	20230208	-51.54	4200	20231020	0.83	8740	-51.54	20230208	4200	0.83	20231020	8740	-51.54	20230208	4200	0.83	20231020	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
49	20231024	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	45	2	1.06	8085555	1911	14.80	4230	4275	4230	5490	2965	4230	4231.06	1.69	0	24	4450	4340	4285	4175	4120	4312	4147	64	1260	500	2620	5	1	12827140	548	11.08	0.69	12	0.01	386.00	6161.00	8740	20230208	-51.09	4200	20231020	1.79	8740	-51.09	20230208	4200	1.79	20231020	8740	-51.09	20230208	4200	1.79	20231020	1.90	N	237820	500	64 억		217016	N	N	0	N	00	N
50	20231023	160906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4230	-110	5	-2.53	54784250	12816	20.45	4240	4395	4230	5640	3040	4340	4274.71	1.70	0	-988	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	543	10.96	0.69	12	0.10	386.00	6161.00	8740	20230208	-51.60	4200	20231020	0.71	8740	-51.60	20230208	4200	0.71	20231020	8740	-51.60	20230208	4200	0.71	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
51	20231023	150913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4230	-110	5	-2.53	50295875	11755	18.76	4240	4395	4230	5640	3040	4340	4278.68	1.70	0	-698	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	543	10.96	0.69	12	0.09	386.00	6161.00	8740	20230208	-51.60	4200	20231020	0.71	8740	-51.60	20230208	4200	0.71	20231020	8740	-51.60	20230208	4200	0.71	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
52	20231023	140911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4245	-95	5	-2.19	38154315	8896	14.20	4240	4395	4230	5640	3040	4340	4288.93	1.70	0	-1122	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	545	11.00	0.69	12	0.07	386.00	6161.00	8740	20230208	-51.43	4200	20231020	1.07	8740	-51.43	20230208	4200	1.07	20231020	8740	-51.43	20230208	4200	1.07	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
53	20231023	130917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	-30	5	-0.69	27464245	6379	10.18	4240	4395	4240	5640	3040	4340	4305.42	1.70	0	-994	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	553	11.17	0.70	12	0.05	386.00	6161.00	8740	20230208	-50.69	4200	20231020	2.62	8740	-50.69	20230208	4200	2.62	20231020	8740	-50.69	20230208	4200	2.62	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
54	20231023	120907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4320	-20	5	-0.46	23179235	5389	8.60	4240	4395	4240	5640	3040	4340	4301.21	1.70	0	-679	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	554	11.19	0.70	12	0.04	386.00	6161.00	8740	20230208	-50.57	4200	20231020	2.86	8740	-50.57	20230208	4200	2.86	20231020	8740	-50.57	20230208	4200	2.86	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
55	20231023	110905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	-15	5	-0.35	16926510	3944	6.29	4240	4395	4240	5640	3040	4340	4291.71	1.70	0	-295	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	555	11.20	0.70	12	0.03	386.00	6161.00	8740	20230208	-50.51	4200	20231020	2.98	8740	-50.51	20230208	4200	2.98	20231020	8740	-50.51	20230208	4200	2.98	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
56	20231023	100859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4320	-20	5	-0.46	14775010	3441	5.49	4240	4395	4240	5640	3040	4340	4293.81	1.70	0	-383	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	554	11.19	0.70	12	0.03	386.00	6161.00	8740	20230208	-50.57	4200	20231020	2.86	8740	-50.57	20230208	4200	2.86	20231020	8740	-50.57	20230208	4200	2.86	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
57	20231023	090919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	0	3	0.00	8431085	1979	3.16	4240	4340	4240	5640	3040	4340	4260.28	1.70	0	-172	4593	4466	4333	4206	4073	4400	4140	64	1300	500	2690	5	1	12827140	557	11.24	0.70	12	0.02	386.00	6161.00	8740	20230208	-50.34	4200	20231020	3.33	8740	-50.34	20230208	4200	3.33	20231020	8740	-50.34	20230208	4200	3.33	20231020	1.94	N	237820	500	64 억		218005	N	N	0	N	00	N
58	20231020	160903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4340	-120	5	-2.69	271093095	62579	317.81	4415	4460	4200	5790	3125	4460	4332.01	1.81	0	-14875	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	557	11.24	0.70	12	0.49	386.00	6161.00	8740	20230208	-50.34	4200	20231020	3.33	8740	-50.34	20230208	4200	3.33	20231020	8740	-50.34	20230208	4200	3.33	20231020	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
59	20231020	150903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4300	-160	5	-3.59	263621420	60852	309.03	4415	4460	4200	5790	3125	4460	4332.17	1.81	0	-14285	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	552	11.14	0.70	12	0.47	386.00	6161.00	8740	20230208	-50.80	4200	20231020	2.38	8740	-50.80	20230208	4200	2.38	20231020	8740	-50.80	20230208	4200	2.38	20231020	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
60	20231020	140911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4330	-130	5	-2.91	252224915	58209	295.61	4415	4460	4200	5790	3125	4460	4333.09	1.81	0	-13537	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	555	11.22	0.70	12	0.45	386.00	6161.00	8740	20230208	-50.46	4200	20231020	3.10	8740	-50.46	20230208	4200	3.10	20231020	8740	-50.46	20230208	4200	3.10	20231020	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
61	20231020	130847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4295	-165	5	-3.70	194060590	44679	226.90	4415	4460	4200	5790	3125	4460	4343.44	1.81	0	-12795	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	551	11.13	0.70	12	0.35	386.00	6161.00	8740	20230208	-50.86	4200	20231020	2.26	8740	-50.86	20230208	4200	2.26	20231020	8740	-50.86	20230208	4200	2.26	20231020	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
62	20231020	120856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4255	-205	5	-4.60	182229835	41906	212.82	4415	4460	4200	5790	3125	4460	4348.54	1.81	0	-12054	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	546	11.02	0.69	12	0.33	386.00	6161.00	8740	20230208	-51.32	4200	20231020	1.31	8740	-51.32	20230208	4200	1.31	20231020	8740	-51.32	20230208	4200	1.31	20231020	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
63	20231020	110907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4310	-150	5	-3.36	152656675	34931	177.40	4415	4460	4300	5790	3125	4460	4370.23	1.81	0	-10397	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	553	11.17	0.70	12	0.27	386.00	6161.00	8740	20230208	-50.69	4300	20231020	0.23	8740	-50.69	20230208	4300	0.23	20231020	8740	-50.69	20230208	4300	0.23	20231020	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
64	20231020	100858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4410	-50	5	-1.12	57383335	13031	66.18	4415	4460	4390	5790	3125	4460	4403.60	1.81	0	-5521	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	566	11.42	0.72	12	0.10	386.00	6161.00	8740	20230208	-49.54	4390	20231020	0.46	8740	-49.54	20230208	4390	0.46	20231020	8740	-49.54	20230208	4390	0.46	20231020	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
65	20231020	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-45	5	-1.01	3646240	825	4.19	4415	4460	4415	5790	3125	4460	4419.68	1.81	0	-15	4676	4567	4511	4402	4346	4540	4375	64	1330	500	2760	5	1	12827140	566	11.44	0.72	12	0.01	386.00	6161.00	8740	20230208	-49.49	4410	20231005	0.11	8740	-49.49	20230208	4410	0.11	20231005	8740	-49.49	20230208	4410	0.11	20231005	1.94	N	237820	500	64 억		232425	N	N	0	N	00	N
66	20231019	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-170	5	-3.67	88413785	19555	163.90	4510	4620	4455	6010	3245	4630	4521.29	1.87	0	-7144	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	572	11.55	0.72	12	0.15	386.00	6161.00	8740	20230208	-48.97	4410	20231005	1.13	8740	-48.97	20230208	4410	1.13	20231005	8740	-48.97	20230208	4410	1.13	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
67	20231019	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-105	5	-2.27	83789200	18521	155.23	4510	4620	4455	6010	3245	4630	4524.01	1.87	0	-6712	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	580	11.72	0.73	12	0.14	386.00	6161.00	8740	20230208	-48.23	4410	20231005	2.61	8740	-48.23	20230208	4410	2.61	20231005	8740	-48.23	20230208	4410	2.61	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
68	20231019	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-95	5	-2.05	71694995	15828	132.66	4510	4620	4455	6010	3245	4630	4529.63	1.87	0	-6412	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	582	11.75	0.74	12	0.12	386.00	6161.00	8740	20230208	-48.11	4410	20231005	2.83	8740	-48.11	20230208	4410	2.83	20231005	8740	-48.11	20230208	4410	2.83	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
69	20231019	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-80	5	-1.73	63708160	14063	117.87	4510	4620	4455	6010	3245	4630	4530.20	1.87	0	-5853	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	584	11.79	0.74	12	0.11	386.00	6161.00	8740	20230208	-47.94	4410	20231005	3.17	8740	-47.94	20230208	4410	3.17	20231005	8740	-47.94	20230208	4410	3.17	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
70	20231019	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-115	5	-2.48	63078650	13924	116.70	4510	4620	4455	6010	3245	4630	4530.21	1.87	0	-5815	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	579	11.70	0.73	12	0.11	386.00	6161.00	8740	20230208	-48.34	4410	20231005	2.38	8740	-48.34	20230208	4410	2.38	20231005	8740	-48.34	20230208	4410	2.38	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
71	20231019	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-50	5	-1.08	59546155	13148	110.20	4510	4620	4455	6010	3245	4630	4528.91	1.87	0	-5581	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	587	11.87	0.74	12	0.10	386.00	6161.00	8740	20230208	-47.60	4410	20231005	3.85	8740	-47.60	20230208	4410	3.85	20231005	8740	-47.60	20230208	4410	3.85	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
72	20231019	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-100	5	-2.16	42994660	9527	79.85	4510	4585	4455	6010	3245	4630	4512.93	1.87	0	-4620	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	581	11.74	0.74	12	0.07	386.00	6161.00	8740	20230208	-48.17	4410	20231005	2.72	8740	-48.17	20230208	4410	2.72	20231005	8740	-48.17	20230208	4410	2.72	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
73	20231019	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-105	5	-2.27	23350795	5174	43.37	4510	4585	4455	6010	3245	4630	4513.10	1.87	0	-1980	4723	4676	4618	4571	4513	4647	4542	64	1380	500	2870	5	1	12827140	580	11.72	0.73	12	0.04	386.00	6161.00	8740	20230208	-48.23	4410	20231005	2.61	8740	-48.23	20230208	4410	2.61	20231005	8740	-48.23	20230208	4410	2.61	20231005	1.95	N	237820	500	64 억		239570	N	N	0	N	00	N
74	20231018	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-25	5	-0.54	54795920	11901	84.78	4665	4665	4560	6050	3260	4655	4604.31	1.90	0	-4296	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	594	11.99	0.75	12	0.09	386.00	6161.00	8740	20230208	-47.03	4410	20231005	4.99	8740	-47.03	20230208	4410	4.99	20231005	8740	-47.03	20230208	4410	4.99	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
75	20231018	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-5	5	-0.11	53759845	11677	83.18	4665	4665	4560	6050	3260	4655	4603.91	1.90	0	-4250	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	596	12.05	0.75	12	0.09	386.00	6161.00	8740	20230208	-46.80	4410	20231005	5.44	8740	-46.80	20230208	4410	5.44	20231005	8740	-46.80	20230208	4410	5.44	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
76	20231018	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-80	5	-1.72	46796145	10154	72.33	4665	4665	4565	6050	3260	4655	4608.64	1.90	0	-4000	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	587	11.85	0.74	12	0.08	386.00	6161.00	8740	20230208	-47.65	4410	20231005	3.74	8740	-47.65	20230208	4410	3.74	20231005	8740	-47.65	20230208	4410	3.74	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
77	20231018	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-40	5	-0.86	35543780	7699	54.84	4665	4665	4565	6050	3260	4655	4616.67	1.90	0	-4059	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	592	11.96	0.75	12	0.06	386.00	6161.00	8740	20230208	-47.20	4410	20231005	4.65	8740	-47.20	20230208	4410	4.65	20231005	8740	-47.20	20230208	4410	4.65	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
78	20231018	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-35	5	-0.75	33858760	7334	52.24	4665	4665	4565	6050	3260	4655	4616.68	1.90	0	-3924	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	593	11.97	0.75	12	0.06	386.00	6161.00	8740	20230208	-47.14	4410	20231005	4.76	8740	-47.14	20230208	4410	4.76	20231005	8740	-47.14	20230208	4410	4.76	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
79	20231018	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-35	5	-0.75	26730985	5794	41.27	4665	4665	4565	6050	3260	4655	4613.56	1.90	0	-3447	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	593	11.97	0.75	12	0.05	386.00	6161.00	8740	20230208	-47.14	4410	20231005	4.76	8740	-47.14	20230208	4410	4.76	20231005	8740	-47.14	20230208	4410	4.76	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
80	20231018	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-80	5	-1.72	18063385	3903	27.80	4665	4665	4575	6050	3260	4655	4628.08	1.90	0	-2501	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	587	11.85	0.74	12	0.03	386.00	6161.00	8740	20230208	-47.65	4410	20231005	3.74	8740	-47.65	20230208	4410	3.74	20231005	8740	-47.65	20230208	4410	3.74	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
81	20231018	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	10	2	0.21	4871450	1046	7.45	4665	4665	4655	6050	3260	4655	4657.22	1.90	0	-807	4738	4696	4628	4586	4518	4717	4607	64	1395	500	2880	5	1	12827140	598	12.09	0.76	12	0.01	386.00	6161.00	8740	20230208	-46.62	4410	20231005	5.78	8740	-46.62	20230208	4410	5.78	20231005	8740	-46.62	20230208	4410	5.78	20231005	1.97	N	237820	500	64 억		243867	N	N	0	N	00	N
82	20231017	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	70	2	1.53	64222515	13885	82.19	4565	4670	4560	5960	3210	4585	4625.07	1.90	0	379	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	597	12.06	0.76	12	0.11	386.00	6161.00	8740	20230208	-46.74	4410	20231005	5.56	8740	-46.74	20230208	4410	5.56	20231005	8740	-46.74	20230208	4410	5.56	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
83	20231017	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	60	2	1.31	55829835	12080	71.51	4565	4670	4560	5960	3210	4585	4621.68	1.90	0	1166	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	596	12.03	0.75	12	0.09	386.00	6161.00	8740	20230208	-46.85	4410	20231005	5.33	8740	-46.85	20230208	4410	5.33	20231005	8740	-46.85	20230208	4410	5.33	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
84	20231017	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	35	2	0.76	49832515	10787	63.85	4565	4670	4560	5960	3210	4585	4619.68	1.90	0	1592	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	593	11.97	0.75	12	0.08	386.00	6161.00	8740	20230208	-47.14	4410	20231005	4.76	8740	-47.14	20230208	4410	4.76	20231005	8740	-47.14	20230208	4410	4.76	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
85	20231017	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	85	2	1.85	49573680	10731	63.52	4565	4670	4560	5960	3210	4585	4619.67	1.90	0	1640	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	599	12.10	0.76	12	0.08	386.00	6161.00	8740	20230208	-46.57	4410	20231005	5.90	8740	-46.57	20230208	4410	5.90	20231005	8740	-46.57	20230208	4410	5.90	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
86	20231017	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	20	2	0.44	37666495	8173	48.38	4565	4665	4560	5960	3210	4585	4608.65	1.90	0	1766	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	591	11.93	0.75	12	0.06	386.00	6161.00	8740	20230208	-47.31	4410	20231005	4.42	8740	-47.31	20230208	4410	4.42	20231005	8740	-47.31	20230208	4410	4.42	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
87	20231017	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	55	2	1.20	30293065	6576	38.93	4565	4665	4560	5960	3210	4585	4606.61	1.90	0	2087	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	595	12.02	0.75	12	0.05	386.00	6161.00	8740	20230208	-46.91	4410	20231005	5.22	8740	-46.91	20230208	4410	5.22	20231005	8740	-46.91	20230208	4410	5.22	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
88	20231017	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	40	2	0.87	22233825	4839	28.65	4565	4665	4560	5960	3210	4585	4594.71	1.90	0	2139	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	593	11.98	0.75	12	0.04	386.00	6161.00	8740	20230208	-47.08	4410	20231005	4.88	8740	-47.08	20230208	4410	4.88	20231005	8740	-47.08	20230208	4410	4.88	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
89	20231017	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-20	5	-0.44	1118425	245	1.45	4565	4565	4565	5960	3210	4585	4565.00	1.90	0	-35	4698	4641	4573	4516	4448	4607	4482	64	1375	500	2840	5	1	12827140	586	11.83	0.74	12	0.00	386.00	6161.00	8740	20230208	-47.77	4410	20231005	3.51	8740	-47.77	20230208	4410	3.51	20231005	8740	-47.77	20230208	4410	3.51	20231005	1.96	N	237820	500	64 억		243490	N	N	0	N	00	N
90	20231016	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-60	5	-1.29	76225450	16823	117.55	4630	4630	4505	6030	3255	4645	4531.03	1.91	0	-1199	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	588	11.88	0.74	12	0.13	386.00	6161.00	8740	20230208	-47.54	4410	20231005	3.97	8740	-47.54	20230208	4410	3.97	20231005	8740	-47.54	20230208	4410	3.97	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
91	20231016	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-120	5	-2.58	74425940	16427	114.79	4630	4630	4505	6030	3255	4645	4530.71	1.91	0	-1212	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	580	11.72	0.73	12	0.13	386.00	6161.00	8740	20230208	-48.23	4410	20231005	2.61	8740	-48.23	20230208	4410	2.61	20231005	8740	-48.23	20230208	4410	2.61	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
92	20231016	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-100	5	-2.15	68317905	15077	105.35	4630	4630	4505	6030	3255	4645	4531.27	1.91	0	-736	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	583	11.77	0.74	12	0.12	386.00	6161.00	8740	20230208	-48.00	4410	20231005	3.06	8740	-48.00	20230208	4410	3.06	20231005	8740	-48.00	20230208	4410	3.06	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
93	20231016	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-60	5	-1.29	65587715	14476	101.15	4630	4630	4505	6030	3255	4645	4530.79	1.91	0	-653	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	588	11.88	0.74	12	0.11	386.00	6161.00	8740	20230208	-47.54	4410	20231005	3.97	8740	-47.54	20230208	4410	3.97	20231005	8740	-47.54	20230208	4410	3.97	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
94	20231016	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-130	5	-2.80	57447190	12691	88.68	4630	4630	4505	6030	3255	4645	4526.61	1.91	0	721	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	579	11.70	0.73	12	0.10	386.00	6161.00	8740	20230208	-48.34	4410	20231005	2.38	8740	-48.34	20230208	4410	2.38	20231005	8740	-48.34	20230208	4410	2.38	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
95	20231016	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-110	5	-2.37	46212655	10208	71.33	4630	4630	4505	6030	3255	4645	4527.10	1.91	0	314	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	582	11.75	0.74	12	0.08	386.00	6161.00	8740	20230208	-48.11	4410	20231005	2.83	8740	-48.11	20230208	4410	2.83	20231005	8740	-48.11	20230208	4410	2.83	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
96	20231016	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	32225205	7117	49.73	4630	4630	4505	6030	3255	4645	4527.92	1.91	0	1194	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	589	11.90	0.75	12	0.06	386.00	6161.00	8740	20230208	-47.43	4410	20231005	4.20	8740	-47.43	20230208	4410	4.20	20231005	8740	-47.43	20230208	4410	4.20	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
97	20231016	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-135	5	-2.91	5682600	1252	8.75	4630	4630	4505	6030	3255	4645	4538.82	1.91	0	-897	4785	4715	4635	4565	4485	4675	4525	64	1385	500	2870	5	1	12827140	579	11.68	0.73	12	0.01	386.00	6161.00	8740	20230208	-48.40	4410	20231005	2.27	8740	-48.40	20230208	4410	2.27	20231005	8740	-48.40	20230208	4410	2.27	20231005	1.95	N	237820	500	64 억		244690	N	N	0	N	00	N
98	20231012	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	95	2	2.05	94382325	20166	83.63	4630	4725	4625	6010	3240	4625	4680.27	1.96	0	-3372	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	605	12.23	0.77	12	0.16	386.00	6161.00	8740	20230208	-46.00	4410	20231005	7.03	8740	-46.00	20230208	4410	7.03	20231005	8740	-46.00	20230208	4410	7.03	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
99	20231012	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	85	2	1.84	90116675	19262	79.88	4630	4725	4625	6010	3240	4625	4678.47	1.96	0	-3231	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	604	12.20	0.76	12	0.15	386.00	6161.00	8740	20230208	-46.11	4410	20231005	6.80	8740	-46.11	20230208	4410	6.80	20231005	8740	-46.11	20230208	4410	6.80	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
100	20231012	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	70	2	1.51	80211950	17152	71.13	4630	4725	4625	6010	3240	4625	4676.54	1.96	0	-2563	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	602	12.16	0.76	12	0.13	386.00	6161.00	8740	20230208	-46.28	4410	20231005	6.46	8740	-46.28	20230208	4410	6.46	20231005	8740	-46.28	20230208	4410	6.46	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
101	20231012	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	80	2	1.73	70036040	14974	62.10	4630	4725	4625	6010	3240	4625	4677.18	1.96	0	-2601	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	604	12.19	0.76	12	0.12	386.00	6161.00	8740	20230208	-46.17	4410	20231005	6.69	8740	-46.17	20230208	4410	6.69	20231005	8740	-46.17	20230208	4410	6.69	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
102	20231012	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	25	2	0.54	40804105	8757	36.32	4630	4705	4625	6010	3240	4625	4659.60	1.96	0	-1503	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	596	12.05	0.75	12	0.07	386.00	6161.00	8740	20230208	-46.80	4410	20231005	5.44	8740	-46.80	20230208	4410	5.44	20231005	8740	-46.80	20230208	4410	5.44	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
103	20231012	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	20	2	0.43	30594755	6557	27.19	4630	4705	4625	6010	3240	4625	4665.97	1.96	0	-1261	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	596	12.03	0.75	12	0.05	386.00	6161.00	8740	20230208	-46.85	4410	20231005	5.33	8740	-46.85	20230208	4410	5.33	20231005	8740	-46.85	20230208	4410	5.33	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
104	20231012	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	55	2	1.19	22725180	4863	20.17	4630	4705	4625	6010	3240	4625	4673.08	1.96	0	-1741	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	600	12.12	0.76	12	0.04	386.00	6161.00	8740	20230208	-46.45	4410	20231005	6.12	8740	-46.45	20230208	4410	6.12	20231005	8740	-46.45	20230208	4410	6.12	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
105	20231012	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	15	2	0.32	2439975	527	2.19	4630	4640	4625	6010	3240	4625	4629.93	1.96	0	-194	4728	4676	4578	4526	4428	4702	4552	64	1385	500	2860	5	1	12827140	595	12.02	0.75	12	0.00	386.00	6161.00	8740	20230208	-46.91	4410	20231005	5.22	8740	-46.91	20230208	4410	5.22	20231005	8740	-46.91	20230208	4410	5.22	20231005	1.93	N	237820	500	64 억		251085	N	N	0	N	00	N
106	20231011	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	175	2	3.93	110172500	24105	118.56	4485	4630	4480	5780	3115	4450	4570.52	1.96	0	-485	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	593	11.98	0.75	12	0.19	386.00	6161.00	8740	20230208	-47.08	4410	20231005	4.88	8740	-47.08	20230208	4410	4.88	20231005	8740	-47.08	20230208	4410	4.88	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
107	20231011	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	165	2	3.71	93559695	20509	100.87	4485	4630	4480	5780	3115	4450	4561.88	1.96	0	-109	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	592	11.96	0.75	12	0.16	386.00	6161.00	8740	20230208	-47.20	4410	20231005	4.65	8740	-47.20	20230208	4410	4.65	20231005	8740	-47.20	20230208	4410	4.65	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
108	20231011	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	165	2	3.71	79809145	17526	86.20	4485	4615	4480	5780	3115	4450	4553.76	1.96	0	257	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	592	11.96	0.75	12	0.14	386.00	6161.00	8740	20230208	-47.20	4410	20231005	4.65	8740	-47.20	20230208	4410	4.65	20231005	8740	-47.20	20230208	4410	4.65	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
109	20231011	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	150	2	3.37	70672070	15535	76.41	4485	4600	4480	5780	3115	4450	4549.22	1.96	0	80	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	590	11.92	0.75	12	0.12	386.00	6161.00	8740	20230208	-47.37	4410	20231005	4.31	8740	-47.37	20230208	4410	4.31	20231005	8740	-47.37	20230208	4410	4.31	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
110	20231011	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	100	2	2.25	53197440	11721	57.65	4485	4565	4480	5780	3115	4450	4538.64	1.96	0	-1062	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	584	11.79	0.74	12	0.09	386.00	6161.00	8740	20230208	-47.94	4410	20231005	3.17	8740	-47.94	20230208	4410	3.17	20231005	8740	-47.94	20230208	4410	3.17	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
111	20231011	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	90	2	2.02	26206255	5799	28.52	4485	4545	4480	5780	3115	4450	4519.10	1.96	0	-426	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	582	11.76	0.74	12	0.05	386.00	6161.00	8740	20230208	-48.05	4410	20231005	2.95	8740	-48.05	20230208	4410	2.95	20231005	8740	-48.05	20230208	4410	2.95	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
112	20231011	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	85	2	1.91	12478220	2760	13.57	4485	4545	4480	5780	3115	4450	4521.09	1.96	0	-77	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	582	11.75	0.74	12	0.02	386.00	6161.00	8740	20230208	-48.11	4410	20231005	2.83	8740	-48.11	20230208	4410	2.83	20231005	8740	-48.11	20230208	4410	2.83	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
113	20231011	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	70	2	1.57	1986780	442	2.17	4485	4520	4480	5780	3115	4450	4494.98	1.96	0	-75	4730	4590	4510	4370	4290	4550	4330	64	1330	500	2750	5	1	12827140	580	11.71	0.73	12	0.00	386.00	6161.00	8740	20230208	-48.28	4410	20231005	2.49	8740	-48.28	20230208	4410	2.49	20231005	8740	-48.28	20230208	4410	2.49	20231005	1.95	N	237820	500	64 억		251570	N	N	0	N	00	N
114	20231010	161444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-180	5	-3.89	90198735	20132	117.14	4630	4650	4430	6010	3245	4630	4480.37	2.03	0	-8208	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	571	11.53	0.72	12	0.16	386.00	6161.00	8740	20230208	-49.08	4410	20231005	0.91	8740	-49.08	20230208	4410	0.91	20231005	8740	-49.08	20230208	4410	0.91	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
115	20231010	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-170	5	-3.67	71987615	16029	93.26	4630	4650	4435	6010	3245	4630	4491.09	2.03	0	-8042	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	572	11.55	0.72	12	0.12	386.00	6161.00	8740	20230208	-48.97	4410	20231005	1.13	8740	-48.97	20230208	4410	1.13	20231005	8740	-48.97	20230208	4410	1.13	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
116	20231010	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-160	5	-3.46	42925340	9498	55.26	4630	4650	4460	6010	3245	4630	4519.41	2.03	0	-3625	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	573	11.58	0.73	12	0.07	386.00	6161.00	8740	20230208	-48.86	4410	20231005	1.36	8740	-48.86	20230208	4410	1.36	20231005	8740	-48.86	20230208	4410	1.36	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
117	20231010	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-120	5	-2.59	32856580	7245	42.15	4630	4650	4470	6010	3245	4630	4535.07	2.03	0	-2568	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	579	11.68	0.73	12	0.06	386.00	6161.00	8740	20230208	-48.40	4410	20231005	2.27	8740	-48.40	20230208	4410	2.27	20231005	8740	-48.40	20230208	4410	2.27	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
118	20231010	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-110	5	-2.38	16872380	3697	21.51	4630	4650	4520	6010	3245	4630	4563.80	2.03	0	-1661	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	580	11.71	0.73	12	0.03	386.00	6161.00	8740	20230208	-48.28	4410	20231005	2.49	8740	-48.28	20230208	4410	2.49	20231005	8740	-48.28	20230208	4410	2.49	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
119	20231010	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-60	5	-1.30	8790185	1917	11.15	4630	4650	4550	6010	3245	4630	4585.39	2.03	0	-458	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	586	11.84	0.74	12	0.01	386.00	6161.00	8740	20230208	-47.71	4410	20231005	3.63	8740	-47.71	20230208	4410	3.63	20231005	8740	-47.71	20230208	4410	3.63	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
120	20231010	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-35	5	-0.76	5477065	1191	6.93	4630	4650	4550	6010	3245	4630	4598.71	2.03	0	-51	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	589	11.90	0.75	12	0.01	386.00	6161.00	8740	20230208	-47.43	4410	20231005	4.20	8740	-47.43	20230208	4410	4.20	20231005	8740	-47.43	20230208	4410	4.20	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
121	20231010	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-55	5	-1.19	2254285	487	2.83	4630	4650	4575	6010	3245	4630	4628.92	2.03	0	-265	4820	4725	4570	4475	4320	4772	4522	64	1380	500	2870	5	1	12827140	587	11.85	0.74	12	0.00	386.00	6161.00	8740	20230208	-47.65	4410	20231005	3.74	8740	-47.65	20230208	4410	3.74	20231005	8740	-47.65	20230208	4410	3.74	20231005	1.95	N	237820	500	64 억		259758	N	N	0	N	00	N
122	20231006	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	220	2	4.99	78195375	17182	64.46	4415	4665	4415	5730	3090	4410	4551.00	2.02	0	1045	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	594	11.99	0.75	12	0.13	386.00	6161.00	8740	20230208	-47.03	4410	20231005	4.99	8740	-47.03	20230208	4410	4.99	20231005	8740	-47.03	20230208	4410	4.99	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N
123	20231006	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	180	2	4.08	75303795	16554	62.11	4415	4665	4415	5730	3090	4410	4548.98	2.02	0	1193	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	589	11.89	0.75	12	0.13	386.00	6161.00	8740	20230208	-47.48	4410	20231005	4.08	8740	-47.48	20230208	4410	4.08	20231005	8740	-47.48	20230208	4410	4.08	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N
124	20231006	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	215	2	4.88	69605365	15316	57.46	4415	4665	4415	5730	3090	4410	4544.62	2.02	0	1342	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	593	11.98	0.75	12	0.12	386.00	6161.00	8740	20230208	-47.08	4410	20231005	4.88	8740	-47.08	20230208	4410	4.88	20231005	8740	-47.08	20230208	4410	4.88	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N
125	20231006	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	195	2	4.42	63450675	13989	52.48	4415	4620	4415	5730	3090	4410	4535.75	2.02	0	1913	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	591	11.93	0.75	12	0.11	386.00	6161.00	8740	20230208	-47.31	4410	20231005	4.42	8740	-47.31	20230208	4410	4.42	20231005	8740	-47.31	20230208	4410	4.42	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N
126	20231006	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	125	2	2.83	37488175	8312	31.18	4415	4600	4415	5730	3090	4410	4510.13	2.02	0	1540	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	582	11.75	0.74	12	0.06	386.00	6161.00	8740	20230208	-48.11	4410	20231005	2.83	8740	-48.11	20230208	4410	2.83	20231005	8740	-48.11	20230208	4410	2.83	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N
127	20231006	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	125	2	2.83	33578400	7446	27.94	4415	4600	4415	5730	3090	4410	4509.59	2.02	0	1847	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	582	11.75	0.74	12	0.06	386.00	6161.00	8740	20230208	-48.11	4410	20231005	2.83	8740	-48.11	20230208	4410	2.83	20231005	8740	-48.11	20230208	4410	2.83	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N
128	20231006	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	130	2	2.95	22493300	4994	18.74	4415	4600	4415	5730	3090	4410	4504.06	2.02	0	-78	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	582	11.76	0.74	12	0.04	386.00	6161.00	8740	20230208	-48.05	4410	20231005	2.95	8740	-48.05	20230208	4410	2.95	20231005	8740	-48.05	20230208	4410	2.95	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N
129	20231006	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	130	2	2.95	9277475	2076	7.79	4415	4540	4415	5730	3090	4410	4468.92	2.02	0	288	4563	4486	4448	4371	4333	4467	4352	64	1320	500	2730	5	1	12827140	582	11.76	0.74	12	0.02	386.00	6161.00	8740	20230208	-48.05	4410	20231005	2.95	8740	-48.05	20230208	4410	2.95	20231005	8740	-48.05	20230208	4410	2.95	20231005	1.95	N	237820	500	64 억		258733	N	N	0	N	00	N