KissMeData/339950/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	161202	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1653	-7	5	-0.42	204151117	121278	55.16	1662	1727	1650	2155	1162	1660	1683.46	0.13	0	20868	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	743	275.50	1.81	12	0.27	6.00	913.00	2745	20230622	-39.78	1620	20231024	2.04	2745	-39.78	20230622	1620	2.04	20231024	2745	-39.78	20230622	1620	2.04	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
3	20231031	151213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1653	-7	5	-0.42	188246948	111673	50.79	1662	1727	1650	2155	1162	1660	1685.70	0.13	0	16519	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	743	275.50	1.81	12	0.25	6.00	913.00	2745	20230622	-39.78	1620	20231024	2.04	2745	-39.78	20230622	1620	2.04	20231024	2745	-39.78	20230622	1620	2.04	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
4	20231031	141223	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1666	6	2	0.36	163392640	96666	43.97	1662	1727	1658	2155	1162	1660	1690.28	0.13	0	15394	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	749	277.67	1.82	12	0.22	6.00	913.00	2745	20230622	-39.31	1620	20231024	2.84	2745	-39.31	20230622	1620	2.84	20231024	2745	-39.31	20230622	1620	2.84	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
5	20231031	131212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1670	10	2	0.60	145065979	85656	38.96	1662	1727	1662	2155	1162	1660	1693.59	0.13	0	18455	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	751	278.33	1.83	12	0.19	6.00	913.00	2745	20230622	-39.16	1620	20231024	3.09	2745	-39.16	20230622	1620	3.09	20231024	2745	-39.16	20230622	1620	3.09	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
6	20231031	121214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1666	6	2	0.36	131717923	77647	35.32	1662	1727	1662	2155	1162	1660	1696.37	0.13	0	18586	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	749	277.67	1.82	12	0.17	6.00	913.00	2745	20230622	-39.31	1620	20231024	2.84	2745	-39.31	20230622	1620	2.84	20231024	2745	-39.31	20230622	1620	2.84	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
7	20231031	111243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1681	21	2	1.27	123615540	72789	33.11	1662	1727	1662	2155	1162	1660	1698.27	0.13	0	19916	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	756	280.17	1.84	12	0.16	6.00	913.00	2745	20230622	-38.76	1620	20231024	3.77	2745	-38.76	20230622	1620	3.77	20231024	2745	-38.76	20230622	1620	3.77	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
8	20231031	101221	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1686	26	2	1.57	106981147	62860	28.59	1662	1727	1662	2155	1162	1660	1701.90	0.13	0	16426	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	758	281.00	1.85	12	0.14	6.00	913.00	2745	20230622	-38.58	1620	20231024	4.07	2745	-38.58	20230622	1620	4.07	20231024	2745	-38.58	20230622	1620	4.07	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
9	20231031	091223	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1698	38	2	2.29	15791154	9383	4.27	1662	1700	1662	2155	1162	1660	1682.95	0.13	0	5507	1747	1703	1666	1622	1585	1685	1604	45	495	100	1220	1	1	44946655	763	283.00	1.86	12	0.02	6.00	913.00	2745	20230622	-38.14	1620	20231024	4.81	2745	-38.14	20230622	1620	4.81	20231024	2745	-38.14	20230622	1620	4.81	20231024	2.49	N	339950	100	44 억		56959	N	N	0	N	00	N
10	20231030	161157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1660	-22	5	-1.31	364634007	219001	6.73	1679	1710	1629	2185	1178	1682	1664.99	0.08	0	20886	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	746	276.67	1.82	12	0.49	6.00	913.00	2745	20230622	-39.53	1620	20231024	2.47	2745	-39.53	20230622	1620	2.47	20231024	2745	-39.53	20230622	1620	2.47	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
11	20231030	151131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1661	-21	5	-1.25	357077956	214451	6.59	1679	1710	1629	2185	1178	1682	1665.08	0.08	0	20807	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	747	276.83	1.82	12	0.48	6.00	913.00	2745	20230622	-39.49	1620	20231024	2.53	2745	-39.49	20230622	1620	2.53	20231024	2745	-39.49	20230622	1620	2.53	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
12	20231030	141129	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1671	-11	5	-0.65	321988314	193394	5.94	1679	1710	1629	2185	1178	1682	1664.93	0.08	0	16910	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	751	278.50	1.83	12	0.43	6.00	913.00	2745	20230622	-39.13	1620	20231024	3.15	2745	-39.13	20230622	1620	3.15	20231024	2745	-39.13	20230622	1620	3.15	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
13	20231030	131134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1668	-14	5	-0.83	305772494	183663	5.64	1679	1710	1629	2185	1178	1682	1664.86	0.08	0	16438	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	750	278.00	1.83	12	0.41	6.00	913.00	2745	20230622	-39.23	1620	20231024	2.96	2745	-39.23	20230622	1620	2.96	20231024	2745	-39.23	20230622	1620	2.96	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
14	20231030	121123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1665	-17	5	-1.01	285556302	171591	5.27	1679	1710	1629	2185	1178	1682	1664.17	0.08	0	9519	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	748	277.50	1.82	12	0.38	6.00	913.00	2745	20230622	-39.34	1620	20231024	2.78	2745	-39.34	20230622	1620	2.78	20231024	2745	-39.34	20230622	1620	2.78	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
15	20231030	111125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1678	-4	5	-0.24	277195599	166581	5.12	1679	1710	1629	2185	1178	1682	1664.03	0.08	0	9750	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	754	279.67	1.84	12	0.37	6.00	913.00	2745	20230622	-38.87	1620	20231024	3.58	2745	-38.87	20230622	1620	3.58	20231024	2745	-38.87	20230622	1620	3.58	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
16	20231030	101120	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1665	-17	5	-1.01	245795482	147859	4.54	1679	1710	1629	2185	1178	1682	1662.36	0.08	0	5477	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	748	277.50	1.82	12	0.33	6.00	913.00	2745	20230622	-39.34	1620	20231024	2.78	2745	-39.34	20230622	1620	2.78	20231024	2745	-39.34	20230622	1620	2.78	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
17	20231030	091121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1636	-46	5	-2.73	68714183	41547	1.28	1679	1679	1636	2185	1178	1682	1653.89	0.08	0	1196	2136	1908	1792	1564	1448	1851	1507	45	503	100	1240	1	1	44946655	735	272.67	1.79	12	0.09	6.00	913.00	2745	20230622	-40.40	1620	20231024	0.99	2745	-40.40	20230622	1620	0.99	20231024	2745	-40.40	20230622	1620	0.99	20231024	2.51	N	339950	100	44 억		36076	N	N	0	N	00	N
18	20231027	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1682	-18	5	-1.06	6026885280	3244286	6273.52	1840	2020	1676	2210	1190	1700	1857.79	0.75	0	-301184	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	756	280.33	1.84	12	7.22	6.00	913.00	2745	20230622	-38.72	1620	20231024	3.83	2745	-38.72	20230622	1620	3.83	20231024	2745	-38.72	20230622	1620	3.83	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
19	20231027	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1697	-3	5	-0.18	5960416137	3204893	6197.34	1840	2020	1676	2210	1190	1700	1859.79	0.75	0	-301184	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	763	282.83	1.86	12	7.13	6.00	913.00	2745	20230622	-38.18	1620	20231024	4.75	2745	-38.18	20230622	1620	4.75	20231024	2745	-38.18	20230622	1620	4.75	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
20	20231027	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1697	-3	5	-0.18	5800249292	3110976	6015.73	1840	2020	1676	2210	1190	1700	1864.45	0.75	0	-302343	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	763	282.83	1.86	12	6.92	6.00	913.00	2745	20230622	-38.18	1620	20231024	4.75	2745	-38.18	20230622	1620	4.75	20231024	2745	-38.18	20230622	1620	4.75	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
21	20231027	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1696	-4	5	-0.24	5657620614	3026679	5852.73	1840	2020	1676	2210	1190	1700	1869.25	0.75	0	-299454	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	762	282.67	1.86	12	6.73	6.00	913.00	2745	20230622	-38.21	1620	20231024	4.69	2745	-38.21	20230622	1620	4.69	20231024	2745	-38.21	20230622	1620	4.69	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
22	20231027	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1706	6	2	0.35	5576337069	2978868	5760.27	1840	2020	1676	2210	1190	1700	1871.97	0.75	0	-288118	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	767	284.33	1.87	12	6.63	6.00	913.00	2745	20230622	-37.85	1620	20231024	5.31	2745	-37.85	20230622	1620	5.31	20231024	2745	-37.85	20230622	1620	5.31	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
23	20231027	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1706	6	2	0.35	5521656608	2946875	5698.41	1840	2020	1676	2210	1190	1700	1873.73	0.75	0	-281539	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	767	284.33	1.87	12	6.56	6.00	913.00	2745	20230622	-37.85	1620	20231024	5.31	2745	-37.85	20230622	1620	5.31	20231024	2745	-37.85	20230622	1620	5.31	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
24	20231027	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1712	12	2	0.71	5232508865	2776602	5369.15	1840	2020	1710	2210	1190	1700	1884.50	0.75	0	-255604	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	769	285.33	1.88	12	6.18	6.00	913.00	2745	20230622	-37.63	1620	20231024	5.68	2745	-37.63	20230622	1620	5.68	20231024	2745	-37.63	20230622	1620	5.68	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
25	20231027	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	160	2	9.41	3390484854	1741901	3368.34	1840	2020	1832	2210	1190	1700	1946.43	0.75	0	-121877	1740	1719	1688	1667	1636	1730	1678	45	510	100	1250	1	1	44946655	836	310.00	2.04	12	3.88	6.00	913.00	2745	20230622	-32.24	1620	20231024	14.81	2745	-32.24	20230622	1620	14.81	20231024	2745	-32.24	20230622	1620	14.81	20231024	2.56	N	339950	100	44 억		339138	N	N	0	N	00	N
26	20231026	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	2	2	0.12	82813019	49102	83.72	1657	1709	1657	2205	1189	1698	1686.55	0.75	0	2928	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	764	283.33	1.86	12	0.11	6.00	913.00	2745	20230622	-38.07	1620	20231024	4.94	2745	-38.07	20230622	1620	4.94	20231024	2745	-38.07	20230622	1620	4.94	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
27	20231026	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1692	-6	5	-0.35	81396812	48268	82.29	1657	1709	1657	2205	1189	1698	1686.35	0.75	0	2897	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	760	282.00	1.85	12	0.11	6.00	913.00	2745	20230622	-38.36	1620	20231024	4.44	2745	-38.36	20230622	1620	4.44	20231024	2745	-38.36	20230622	1620	4.44	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
28	20231026	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1695	-3	5	-0.18	58527017	34754	59.25	1657	1709	1657	2205	1189	1698	1684.04	0.75	0	2893	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	762	282.50	1.86	12	0.08	6.00	913.00	2745	20230622	-38.25	1620	20231024	4.63	2745	-38.25	20230622	1620	4.63	20231024	2745	-38.25	20230622	1620	4.63	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
29	20231026	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	2	2	0.12	56157807	33356	56.87	1657	1709	1657	2205	1189	1698	1683.59	0.75	0	2673	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	764	283.33	1.86	12	0.07	6.00	913.00	2745	20230622	-38.07	1620	20231024	4.94	2745	-38.07	20230622	1620	4.94	20231024	2745	-38.07	20230622	1620	4.94	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
30	20231026	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	2	2	0.12	47257449	28096	47.90	1657	1709	1657	2205	1189	1698	1682.00	0.75	0	2673	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	764	283.33	1.86	12	0.06	6.00	913.00	2745	20230622	-38.07	1620	20231024	4.94	2745	-38.07	20230622	1620	4.94	20231024	2745	-38.07	20230622	1620	4.94	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
31	20231026	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1682	-16	5	-0.94	46900915	27885	47.54	1657	1709	1657	2205	1189	1698	1681.94	0.75	0	2828	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	756	280.33	1.84	12	0.06	6.00	913.00	2745	20230622	-38.72	1620	20231024	3.83	2745	-38.72	20230622	1620	3.83	20231024	2745	-38.72	20230622	1620	3.83	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
32	20231026	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1691	-7	5	-0.41	12299954	7324	12.49	1657	1709	1657	2205	1189	1698	1679.40	0.75	0	1157	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	760	281.83	1.85	12	0.02	6.00	913.00	2745	20230622	-38.40	1620	20231024	4.38	2745	-38.40	20230622	1620	4.38	20231024	2745	-38.40	20230622	1620	4.38	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
33	20231026	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	-8	5	-0.47	1973586	1190	2.03	1657	1709	1657	2205	1189	1698	1658.48	0.75	0	-174	1738	1717	1706	1685	1674	1712	1680	45	507	100	1250	1	1	44946655	760	281.67	1.85	12	0.00	6.00	913.00	2745	20230622	-38.43	1620	20231024	4.32	2745	-38.43	20230622	1620	4.32	20231024	2745	-38.43	20230622	1620	4.32	20231024	2.57	N	339950	100	44 억		336211	N	N	0	N	00	N
34	20231025	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1698	0	3	0.00	99944993	58650	99.56	1700	1727	1695	2205	1189	1698	1704.12	0.68	0	32806	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	763	283.00	1.86	12	0.13	6.00	913.00	2745	20230622	-38.14	1620	20231024	4.81	2745	-38.14	20230622	1620	4.81	20231024	2745	-38.14	20230622	1620	4.81	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
35	20231025	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1712	14	2	0.82	95808890	56217	95.43	1700	1727	1695	2205	1189	1698	1704.27	0.68	0	31956	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	769	285.33	1.88	12	0.13	6.00	913.00	2745	20230622	-37.63	1620	20231024	5.68	2745	-37.63	20230622	1620	5.68	20231024	2745	-37.63	20230622	1620	5.68	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
36	20231025	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1706	8	2	0.47	76940950	45123	76.60	1700	1727	1695	2205	1189	1698	1705.14	0.68	0	31105	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	767	284.33	1.87	12	0.10	6.00	913.00	2745	20230622	-37.85	1620	20231024	5.31	2745	-37.85	20230622	1620	5.31	20231024	2745	-37.85	20230622	1620	5.31	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
37	20231025	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1708	10	2	0.59	61158309	35922	60.98	1700	1727	1695	2205	1189	1698	1702.53	0.68	0	30532	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	768	284.67	1.87	12	0.08	6.00	913.00	2745	20230622	-37.78	1620	20231024	5.43	2745	-37.78	20230622	1620	5.43	20231024	2745	-37.78	20230622	1620	5.43	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
38	20231025	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	18	2	1.06	59187674	34773	59.03	1700	1727	1695	2205	1189	1698	1702.12	0.68	0	30532	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	771	286.00	1.88	12	0.08	6.00	913.00	2745	20230622	-37.49	1620	20231024	5.93	2745	-37.49	20230622	1620	5.93	20231024	2745	-37.49	20230622	1620	5.93	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
39	20231025	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1718	20	2	1.18	57868754	34004	57.72	1700	1727	1695	2205	1189	1698	1701.82	0.68	0	30432	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	772	286.33	1.88	12	0.08	6.00	913.00	2745	20230622	-37.41	1620	20231024	6.05	2745	-37.41	20230622	1620	6.05	20231024	2745	-37.41	20230622	1620	6.05	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
40	20231025	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	28	2	1.65	52580136	30916	52.48	1700	1726	1695	2205	1189	1698	1700.74	0.68	0	28089	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	776	287.67	1.89	12	0.07	6.00	913.00	2745	20230622	-37.12	1620	20231024	6.54	2745	-37.12	20230622	1620	6.54	20231024	2745	-37.12	20230622	1620	6.54	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
41	20231025	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1714	16	2	0.94	1025198	602	1.02	1700	1714	1698	2205	1189	1698	1702.99	0.68	0	73	1752	1724	1672	1644	1592	1739	1659	45	507	100	1250	1	1	44946655	770	285.67	1.88	12	0.00	6.00	913.00	2745	20230622	-37.56	1620	20231024	5.80	2745	-37.56	20230622	1620	5.80	20231024	2745	-37.56	20230622	1620	5.80	20231024	2.58	N	339950	100	44 억		303405	N	N	0	N	00	N
42	20231024	161036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1698	43	2	2.60	97069814	58876	115.13	1635	1700	1620	2150	1159	1655	1648.72	0.68	0	-364	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	763	283.00	1.86	12	0.13	6.00	913.00	2745	20230622	-38.14	1620	20231024	4.81	2745	-38.14	20230622	1620	4.81	20231024	2745	-38.14	20230622	1620	4.81	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
43	20231024	151054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1697	42	2	2.54	94506827	57366	112.18	1635	1700	1620	2150	1159	1655	1647.44	0.68	0	-364	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	763	282.83	1.86	12	0.13	6.00	913.00	2745	20230622	-38.18	1620	20231024	4.75	2745	-38.18	20230622	1620	4.75	20231024	2745	-38.18	20230622	1620	4.75	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
44	20231024	141036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1685	30	2	1.81	84118141	51230	100.18	1635	1685	1620	2150	1159	1655	1641.97	0.68	0	-3065	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	757	280.83	1.85	12	0.11	6.00	913.00	2745	20230622	-38.62	1620	20231024	4.01	2745	-38.62	20230622	1620	4.01	20231024	2745	-38.62	20230622	1620	4.01	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
45	20231024	131040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1671	16	2	0.97	78937009	48137	94.13	1635	1675	1620	2150	1159	1655	1639.84	0.68	0	-4218	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	751	278.50	1.83	12	0.11	6.00	913.00	2745	20230622	-39.13	1620	20231024	3.15	2745	-39.13	20230622	1620	3.15	20231024	2745	-39.13	20230622	1620	3.15	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
46	20231024	121052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1635	-20	5	-1.21	50062363	30589	59.82	1635	1675	1620	2150	1159	1655	1636.61	0.68	0	-6779	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	735	272.50	1.79	12	0.07	6.00	913.00	2745	20230622	-40.44	1620	20231024	0.93	2745	-40.44	20230622	1620	0.93	20231024	2745	-40.44	20230622	1620	0.93	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
47	20231024	111048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1626	-29	5	-1.75	47972986	29312	57.32	1635	1675	1620	2150	1159	1655	1636.63	0.68	0	-7266	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	731	271.00	1.78	12	0.07	6.00	913.00	2745	20230622	-40.77	1620	20231024	0.37	2745	-40.77	20230622	1620	0.37	20231024	2745	-40.77	20230622	1620	0.37	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
48	20231024	101039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1653	-2	5	-0.12	11575183	7007	13.70	1635	1675	1635	2150	1159	1655	1651.95	0.68	0	-336	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	743	275.50	1.81	12	0.02	6.00	913.00	2745	20230622	-39.78	1635	20231024	1.10	2745	-39.78	20230622	1635	1.10	20231024	2745	-39.78	20230622	1635	1.10	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
49	20231024	091046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1675	20	2	1.21	4757304	2881	5.63	1635	1675	1635	2150	1159	1655	1651.27	0.68	0	295	1730	1692	1669	1631	1608	1711	1650	45	495	100	1220	1	1	44946655	753	279.17	1.83	12	0.01	6.00	913.00	2745	20230622	-38.98	1635	20231024	2.45	2745	-38.98	20230622	1635	2.45	20231024	2745	-38.98	20230622	1635	2.45	20231024	2.60	N	339950	100	44 억		303770	N	N	0	N	00	N
50	20231023	161030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1655	-33	5	-1.95	81195860	48394	54.53	1646	1707	1646	2190	1182	1688	1677.82	0.67	0	4025	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	744	275.83	1.81	12	0.11	6.00	913.00	2745	20230622	-39.71	1646	20231023	0.55	2745	-39.71	20230622	1646	0.55	20231023	2745	-39.71	20230622	1646	0.55	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
51	20231023	151036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1663	-25	5	-1.48	68233373	40563	45.70	1646	1707	1646	2190	1182	1688	1682.16	0.67	0	4815	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	747	277.17	1.82	12	0.09	6.00	913.00	2745	20230622	-39.42	1646	20231023	1.03	2745	-39.42	20230622	1646	1.03	20231023	2745	-39.42	20230622	1646	1.03	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
52	20231023	141034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1661	-27	5	-1.60	60393822	35842	40.39	1646	1707	1646	2190	1182	1688	1685.00	0.67	0	5604	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	747	276.83	1.82	12	0.08	6.00	913.00	2745	20230622	-39.49	1646	20231023	0.91	2745	-39.49	20230622	1646	0.91	20231023	2745	-39.49	20230622	1646	0.91	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
53	20231023	131041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1686	-2	5	-0.12	46429278	27472	30.95	1646	1707	1646	2190	1182	1688	1690.06	0.67	0	5251	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	758	281.00	1.85	12	0.06	6.00	913.00	2745	20230622	-38.58	1646	20231023	2.43	2745	-38.58	20230622	1646	2.43	20231023	2745	-38.58	20230622	1646	2.43	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
54	20231023	121031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1692	4	2	0.24	38747131	22909	25.81	1646	1707	1646	2190	1182	1688	1691.35	0.67	0	5776	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	760	282.00	1.85	12	0.05	6.00	913.00	2745	20230622	-38.36	1646	20231023	2.79	2745	-38.36	20230622	1646	2.79	20231023	2745	-38.36	20230622	1646	2.79	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
55	20231023	111028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1706	18	2	1.07	29302364	17338	19.54	1646	1707	1646	2190	1182	1688	1690.07	0.67	0	4443	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	767	284.33	1.87	12	0.04	6.00	913.00	2745	20230622	-37.85	1646	20231023	3.65	2745	-37.85	20230622	1646	3.65	20231023	2745	-37.85	20230622	1646	3.65	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
56	20231023	101020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1692	4	2	0.24	21210144	12587	14.18	1646	1705	1646	2190	1182	1688	1685.08	0.67	0	3726	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	760	282.00	1.85	12	0.03	6.00	913.00	2745	20230622	-38.36	1646	20231023	2.79	2745	-38.36	20230622	1646	2.79	20231023	2745	-38.36	20230622	1646	2.79	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
57	20231023	091041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1687	-1	5	-0.06	5654413	3410	3.84	1646	1687	1646	2190	1182	1688	1658.19	0.67	0	97	1725	1706	1683	1664	1641	1716	1674	45	502	100	1240	1	1	44946655	758	281.17	1.85	12	0.01	6.00	913.00	2745	20230622	-38.54	1646	20231023	2.49	2745	-38.54	20230622	1646	2.49	20231023	2745	-38.54	20230622	1646	2.49	20231023	2.66	N	339950	100	44 억		299747	N	N	0	N	00	N
58	20231020	161024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1688	-1	5	-0.06	147122418	87492	126.89	1660	1702	1660	2195	1183	1689	1681.45	0.68	0	-8085	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	759	281.33	1.85	12	0.19	6.00	913.00	2745	20230622	-38.51	1660	20231020	1.69	2745	-38.51	20230622	1660	1.69	20231020	2745	-38.51	20230622	1660	1.69	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
59	20231020	151024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1683	-6	5	-0.36	137382801	81722	118.53	1660	1702	1660	2195	1183	1689	1681.10	0.68	0	-7316	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	756	280.50	1.84	12	0.18	6.00	913.00	2745	20230622	-38.69	1660	20231020	1.39	2745	-38.69	20230622	1660	1.39	20231020	2745	-38.69	20230622	1660	1.39	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
60	20231020	141035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1682	-7	5	-0.41	102188161	60756	88.12	1660	1702	1660	2195	1183	1689	1681.94	0.68	0	-8798	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	756	280.33	1.84	12	0.14	6.00	913.00	2745	20230622	-38.72	1660	20231020	1.33	2745	-38.72	20230622	1660	1.33	20231020	2745	-38.72	20230622	1660	1.33	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
61	20231020	131007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1690	1	2	0.06	93288097	55506	80.50	1660	1702	1660	2195	1183	1689	1680.68	0.68	0	-9697	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	760	281.67	1.85	12	0.12	6.00	913.00	2745	20230622	-38.43	1660	20231020	1.81	2745	-38.43	20230622	1660	1.81	20231020	2745	-38.43	20230622	1660	1.81	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
62	20231020	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1692	3	2	0.18	87898847	52303	75.86	1660	1702	1660	2195	1183	1689	1680.57	0.68	0	-9483	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	760	282.00	1.85	12	0.12	6.00	913.00	2745	20230622	-38.36	1660	20231020	1.93	2745	-38.36	20230622	1660	1.93	20231020	2745	-38.36	20230622	1660	1.93	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
63	20231020	111029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1675	-14	5	-0.83	57681052	34421	49.92	1660	1690	1660	2195	1183	1689	1675.75	0.68	0	-10495	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	753	279.17	1.83	12	0.08	6.00	913.00	2745	20230622	-38.98	1660	20231020	0.90	2745	-38.98	20230622	1660	0.90	20231020	2745	-38.98	20230622	1660	0.90	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
64	20231020	101020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1674	-15	5	-0.89	28524123	17003	24.66	1660	1690	1660	2195	1183	1689	1677.59	0.68	0	393	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	752	279.00	1.83	12	0.04	6.00	913.00	2745	20230622	-39.02	1660	20231020	0.84	2745	-39.02	20230622	1660	0.84	20231020	2745	-39.02	20230622	1660	0.84	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
65	20231020	091017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1680	-9	5	-0.53	11726623	7000	10.15	1660	1689	1660	2195	1183	1689	1675.23	0.68	0	1869	1719	1703	1693	1677	1667	1712	1686	45	506	100	1240	1	1	44946655	755	280.00	1.84	12	0.02	6.00	913.00	2745	20230622	-38.80	1660	20231020	1.20	2745	-38.80	20230622	1660	1.20	20231020	2745	-38.80	20230622	1660	1.20	20231020	2.67	N	339950	100	44 억		307302	N	N	0	N	00	N
66	20231019	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1689	-34	5	-1.97	114353906	67660	188.76	1683	1709	1683	2235	1207	1723	1690.13	0.71	0	-11688	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	759	281.50	1.85	12	0.15	6.00	913.00	2745	20230622	-38.47	1669	20230726	1.20	2745	-38.47	20230622	1669	1.20	20230726	2745	-38.47	20230622	1669	1.20	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
67	20231019	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1702	-21	5	-1.22	110772365	65551	182.88	1683	1709	1683	2235	1207	1723	1689.87	0.71	0	-10792	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	765	283.67	1.86	12	0.15	6.00	913.00	2745	20230622	-38.00	1669	20230726	1.98	2745	-38.00	20230622	1669	1.98	20230726	2745	-38.00	20230622	1669	1.98	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
68	20231019	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	-37	5	-2.15	100257086	59351	165.58	1683	1709	1683	2235	1207	1723	1689.22	0.71	0	-8466	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	758	281.00	1.85	12	0.13	6.00	913.00	2745	20230622	-38.58	1669	20230726	1.02	2745	-38.58	20230622	1669	1.02	20230726	2745	-38.58	20230622	1669	1.02	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
69	20231019	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	-37	5	-2.15	86198273	51017	142.33	1683	1709	1683	2235	1207	1723	1689.60	0.71	0	-9367	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	758	281.00	1.85	12	0.11	6.00	913.00	2745	20230622	-38.58	1669	20230726	1.02	2745	-38.58	20230622	1669	1.02	20230726	2745	-38.58	20230622	1669	1.02	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
70	20231019	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1692	-31	5	-1.80	28905064	17066	47.61	1683	1709	1683	2235	1207	1723	1693.72	0.71	0	-3538	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	760	282.00	1.85	12	0.04	6.00	913.00	2745	20230622	-38.36	1669	20230726	1.38	2745	-38.36	20230622	1669	1.38	20230726	2745	-38.36	20230622	1669	1.38	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
71	20231019	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1705	-18	5	-1.04	18434462	10885	30.37	1683	1709	1683	2235	1207	1723	1693.57	0.71	0	-712	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	766	284.17	1.87	12	0.02	6.00	913.00	2745	20230622	-37.89	1669	20230726	2.16	2745	-37.89	20230622	1669	2.16	20230726	2745	-37.89	20230622	1669	2.16	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
72	20231019	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1695	-28	5	-1.63	16113987	9520	26.56	1683	1709	1683	2235	1207	1723	1692.65	0.71	0	-353	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	762	282.50	1.86	12	0.02	6.00	913.00	2745	20230622	-38.25	1669	20230726	1.56	2745	-38.25	20230622	1669	1.56	20230726	2745	-38.25	20230622	1669	1.56	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
73	20231019	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1688	-35	5	-2.03	6735562	3984	11.11	1683	1700	1683	2235	1207	1723	1690.65	0.71	0	969	1763	1742	1727	1706	1691	1735	1699	45	512	100	1270	1	1	44946655	759	281.33	1.85	12	0.01	6.00	913.00	2745	20230622	-38.51	1669	20230726	1.14	2745	-38.51	20230622	1669	1.14	20230726	2745	-38.51	20230622	1669	1.14	20230726	2.68	N	339950	100	44 억		318983	N	N	0	N	00	N
74	20231018	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1723	-16	5	-0.92	61605347	35685	60.78	1748	1748	1712	2260	1218	1739	1726.39	0.73	0	-7728	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	774	287.17	1.89	12	0.08	6.00	913.00	2745	20230622	-37.23	1669	20230726	3.24	2745	-37.23	20230622	1669	3.24	20230726	2745	-37.23	20230622	1669	3.24	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
75	20231018	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	-26	5	-1.50	59371776	34388	58.57	1748	1748	1712	2260	1218	1739	1726.53	0.73	0	-7566	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	770	285.50	1.88	12	0.08	6.00	913.00	2745	20230622	-37.60	1669	20230726	2.64	2745	-37.60	20230622	1669	2.64	20230726	2745	-37.60	20230622	1669	2.64	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
76	20231018	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	-18	5	-1.04	55984017	32412	55.20	1748	1748	1716	2260	1218	1739	1727.26	0.73	0	-6924	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	774	286.83	1.88	12	0.07	6.00	913.00	2745	20230622	-37.30	1669	20230726	3.12	2745	-37.30	20230622	1669	3.12	20230726	2745	-37.30	20230622	1669	3.12	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
77	20231018	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	-18	5	-1.04	52159513	30187	51.41	1748	1748	1719	2260	1218	1739	1727.88	0.73	0	-6214	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	774	286.83	1.88	12	0.07	6.00	913.00	2745	20230622	-37.30	1669	20230726	3.12	2745	-37.30	20230622	1669	3.12	20230726	2745	-37.30	20230622	1669	3.12	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
78	20231018	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1723	-16	5	-0.92	42367502	24501	41.73	1748	1748	1722	2260	1218	1739	1729.22	0.73	0	-5323	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	774	287.17	1.89	12	0.05	6.00	913.00	2745	20230622	-37.23	1669	20230726	3.24	2745	-37.23	20230622	1669	3.24	20230726	2745	-37.23	20230622	1669	3.24	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
79	20231018	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1738	-1	5	-0.06	32730862	18921	32.23	1748	1748	1722	2260	1218	1739	1729.87	0.73	0	-514	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	781	289.67	1.90	12	0.04	6.00	913.00	2745	20230622	-36.68	1669	20230726	4.13	2745	-36.68	20230622	1669	4.13	20230726	2745	-36.68	20230622	1669	4.13	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
80	20231018	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1725	-14	5	-0.81	12315615	7087	12.07	1748	1748	1725	2260	1218	1739	1737.78	0.73	0	-1159	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	775	287.50	1.89	12	0.02	6.00	913.00	2745	20230622	-37.16	1669	20230726	3.36	2745	-37.16	20230622	1669	3.36	20230726	2745	-37.16	20230622	1669	3.36	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
81	20231018	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1748	9	2	0.52	1087249	622	1.06	1748	1748	1747	2260	1218	1739	1747.99	0.73	0	-60	1811	1775	1743	1707	1675	1793	1725	45	521	100	1280	1	1	44946655	786	291.33	1.91	12	0.00	6.00	913.00	2745	20230622	-36.32	1669	20230726	4.73	2745	-36.32	20230622	1669	4.73	20230726	2745	-36.32	20230622	1669	4.73	20230726	2.71	N	339950	100	44 억		326702	N	N	0	N	00	N
82	20231017	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	29	2	1.70	102365358	58519	144.82	1717	1779	1711	2220	1197	1710	1749.32	0.70	0	10827	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	782	289.83	1.90	12	0.13	6.00	913.00	2745	20230622	-36.65	1660	20221013	4.76	2745	-36.65	20230622	1669	4.19	20230726	2745	-36.65	20230622	1669	4.19	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
83	20231017	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	29	2	1.70	98333765	56190	139.05	1717	1779	1711	2220	1197	1710	1750.02	0.70	0	10790	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	782	289.83	1.90	12	0.13	6.00	913.00	2745	20230622	-36.65	1660	20221013	4.76	2745	-36.65	20230622	1669	4.19	20230726	2745	-36.65	20230622	1669	4.19	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
84	20231017	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1743	33	2	1.93	84882521	48421	119.83	1717	1779	1711	2220	1197	1710	1753.01	0.70	0	10467	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	783	290.50	1.91	12	0.11	6.00	913.00	2745	20230622	-36.50	1660	20221013	5.00	2745	-36.50	20230622	1669	4.43	20230726	2745	-36.50	20230622	1669	4.43	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
85	20231017	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1737	27	2	1.58	75167019	42849	106.04	1717	1779	1711	2220	1197	1710	1754.23	0.70	0	7854	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	781	289.50	1.90	12	0.10	6.00	913.00	2745	20230622	-36.72	1660	20221013	4.64	2745	-36.72	20230622	1669	4.07	20230726	2745	-36.72	20230622	1669	4.07	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
86	20231017	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1747	37	2	2.16	72436926	41282	102.16	1717	1779	1711	2220	1197	1710	1754.69	0.70	0	7705	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	785	291.17	1.91	12	0.09	6.00	913.00	2745	20230622	-36.36	1660	20221013	5.24	2745	-36.36	20230622	1669	4.67	20230726	2745	-36.36	20230622	1669	4.67	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
87	20231017	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1749	39	2	2.28	24105277	13845	34.26	1717	1759	1711	2220	1197	1710	1741.08	0.70	0	2303	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	786	291.50	1.92	12	0.03	6.00	913.00	2745	20230622	-36.28	1660	20221013	5.36	2745	-36.28	20230622	1669	4.79	20230726	2745	-36.28	20230622	1669	4.79	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
88	20231017	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1736	26	2	1.52	3933678	2276	5.63	1717	1740	1711	2220	1197	1710	1728.33	0.70	0	113	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	780	289.33	1.90	12	0.01	6.00	913.00	2745	20230622	-36.76	1660	20221013	4.58	2745	-36.76	20230622	1669	4.01	20230726	2745	-36.76	20230622	1669	4.01	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
89	20231017	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	20	2	1.17	1522662	886	2.19	1717	1730	1711	2220	1197	1710	1718.58	0.70	0	148	1738	1724	1717	1703	1696	1720	1699	45	510	100	1260	1	1	44946655	778	288.33	1.89	12	0.00	6.00	913.00	2745	20230622	-36.98	1660	20221013	4.22	2745	-36.98	20230622	1669	3.65	20230726	2745	-36.98	20230622	1669	3.65	20230726	2.73	N	339950	100	44 억		315404	N	N	0	N	00	N
90	20231016	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	-28	5	-1.61	64591499	37672	90.84	1710	1731	1710	2255	1217	1738	1714.58	0.71	0	-2819	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	769	285.00	1.87	12	0.08	6.00	913.00	2745	20230622	-37.70	1660	20221013	3.01	2745	-37.70	20230622	1669	2.46	20230726	2745	-37.70	20230622	1669	2.46	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
91	20231016	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1722	-16	5	-0.92	35065063	20423	49.25	1710	1731	1710	2255	1217	1738	1716.94	0.71	0	-4364	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	774	287.00	1.89	12	0.05	6.00	913.00	2745	20230622	-37.27	1660	20221013	3.73	2745	-37.27	20230622	1669	3.18	20230726	2745	-37.27	20230622	1669	3.18	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
92	20231016	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	-22	5	-1.27	24043155	14001	33.76	1710	1731	1710	2255	1217	1738	1717.25	0.71	0	-4984	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	771	286.00	1.88	12	0.03	6.00	913.00	2745	20230622	-37.49	1660	20221013	3.37	2745	-37.49	20230622	1669	2.82	20230726	2745	-37.49	20230622	1669	2.82	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
93	20231016	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1718	-20	5	-1.15	23707300	13805	33.29	1710	1731	1710	2255	1217	1738	1717.30	0.71	0	-4984	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	772	286.33	1.88	12	0.03	6.00	913.00	2745	20230622	-37.41	1660	20221013	3.49	2745	-37.41	20230622	1669	2.94	20230726	2745	-37.41	20230622	1669	2.94	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
94	20231016	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1724	-14	5	-0.81	22802941	13278	32.02	1710	1731	1710	2255	1217	1738	1717.35	0.71	0	-4893	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	775	287.33	1.89	12	0.03	6.00	913.00	2745	20230622	-37.19	1660	20221013	3.86	2745	-37.19	20230622	1669	3.30	20230726	2745	-37.19	20230622	1669	3.30	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
95	20231016	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	-8	5	-0.46	22507390	13107	31.61	1710	1731	1710	2255	1217	1738	1717.20	0.71	0	-4807	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	778	288.33	1.89	12	0.03	6.00	913.00	2745	20230622	-36.98	1660	20221013	4.22	2745	-36.98	20230622	1669	3.65	20230726	2745	-36.98	20230622	1669	3.65	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
96	20231016	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	-8	5	-0.46	20312002	11838	28.55	1710	1730	1710	2255	1217	1738	1715.83	0.71	0	-4720	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	778	288.33	1.89	12	0.03	6.00	913.00	2745	20230622	-36.98	1660	20221013	4.22	2745	-36.98	20230622	1669	3.65	20230726	2745	-36.98	20230622	1669	3.65	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
97	20231016	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	-25	5	-1.44	3891984	2274	5.48	1710	1725	1710	2255	1217	1738	1711.51	0.71	0	-1413	1791	1764	1742	1715	1693	1753	1704	45	517	100	1280	1	1	44946655	770	285.50	1.88	12	0.01	6.00	913.00	2745	20230622	-37.60	1660	20221013	3.19	2745	-37.60	20230622	1669	2.64	20230726	2745	-37.60	20230622	1669	2.64	20230726	2.70	N	339950	100	44 억		318224	N	N	0	N	00	N
98	20231012	161015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1755	0	3	0.00	77497138	44106	65.44	1755	1769	1740	2280	1229	1755	1757.07	0.72	0	-1757	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	789	292.50	1.92	12	0.10	6.00	913.00	2745	20230622	-36.07	1660	20221013	5.72	2745	-36.07	20230622	1669	5.15	20230726	2745	-36.07	20230622	1660	5.72	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
99	20231012	150950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1767	12	2	0.68	66689819	37948	56.30	1755	1769	1740	2280	1229	1755	1757.40	0.72	0	-1509	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	794	294.50	1.94	12	0.08	6.00	913.00	2745	20230622	-35.63	1660	20221013	6.45	2745	-35.63	20230622	1669	5.87	20230726	2745	-35.63	20230622	1660	6.45	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
100	20231012	140953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1762	7	2	0.40	35818460	20369	30.22	1755	1769	1740	2280	1229	1755	1758.48	0.72	0	-222	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	792	293.67	1.93	12	0.05	6.00	913.00	2745	20230622	-35.81	1660	20221013	6.14	2745	-35.81	20230622	1669	5.57	20230726	2745	-35.81	20230622	1660	6.14	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
101	20231012	130953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1762	7	2	0.40	31584488	17973	26.67	1755	1765	1740	2280	1229	1755	1757.33	0.72	0	-129	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	792	293.67	1.93	12	0.04	6.00	913.00	2745	20230622	-35.81	1660	20221013	6.14	2745	-35.81	20230622	1669	5.57	20230726	2745	-35.81	20230622	1660	6.14	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
102	20231012	121003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1750	-5	5	-0.28	16442753	9352	13.88	1755	1765	1740	2280	1229	1755	1758.21	0.72	0	-1620	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	787	291.67	1.92	12	0.02	6.00	913.00	2745	20230622	-36.25	1660	20221013	5.42	2745	-36.25	20230622	1669	4.85	20230726	2745	-36.25	20230622	1660	5.42	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
103	20231012	111002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1761	6	2	0.34	15102599	8588	12.74	1755	1765	1740	2280	1229	1755	1758.57	0.72	0	-1509	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	792	293.50	1.93	12	0.02	6.00	913.00	2745	20230622	-35.85	1660	20221013	6.08	2745	-35.85	20230622	1669	5.51	20230726	2745	-35.85	20230622	1660	6.08	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
104	20231012	100953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1755	0	3	0.00	5637462	3212	4.77	1755	1765	1740	2280	1229	1755	1755.13	0.72	0	-1135	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	789	292.50	1.92	12	0.01	6.00	913.00	2745	20230622	-36.07	1660	20221013	5.72	2745	-36.07	20230622	1669	5.15	20230726	2745	-36.07	20230622	1660	5.72	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
105	20231012	091001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1764	9	2	0.51	2454364	1401	2.08	1755	1765	1740	2280	1229	1755	1751.87	0.72	0	-441	1792	1773	1743	1724	1694	1783	1734	45	525	100	1290	1	1	44946655	793	294.00	1.93	12	0.00	6.00	913.00	2745	20230622	-35.74	1660	20221013	6.27	2745	-35.74	20230622	1669	5.69	20230726	2745	-35.74	20230622	1660	6.27	20221013	2.75	N	339950	100	44 억		322598	N	N	0	N	00	N
106	20231011	160950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1755	37	2	2.15	117139496	67401	98.03	1713	1762	1713	2230	1203	1718	1737.63	0.66	0	25148	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	789	292.50	1.92	12	0.15	6.00	913.00	2745	20230622	-36.07	1660	20221013	5.72	2745	-36.07	20230622	1669	5.15	20230726	2745	-36.07	20230622	1660	5.72	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
107	20231011	150955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1754	36	2	2.10	112157057	64562	93.90	1713	1762	1713	2230	1203	1718	1737.20	0.66	0	25385	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	788	292.33	1.92	12	0.14	6.00	913.00	2745	20230622	-36.10	1660	20221013	5.66	2745	-36.10	20230622	1669	5.09	20230726	2745	-36.10	20230622	1660	5.66	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
108	20231011	140958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1756	38	2	2.21	104305076	60063	87.36	1713	1762	1713	2230	1203	1718	1736.59	0.66	0	22843	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	789	292.67	1.92	12	0.13	6.00	913.00	2745	20230622	-36.03	1660	20221013	5.78	2745	-36.03	20230622	1669	5.21	20230726	2745	-36.03	20230622	1660	5.78	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
109	20231011	130945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1741	23	2	1.34	81592711	47090	68.49	1713	1755	1713	2230	1203	1718	1732.70	0.66	0	24197	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	783	290.17	1.91	12	0.10	6.00	913.00	2745	20230622	-36.58	1660	20221013	4.88	2745	-36.58	20230622	1669	4.31	20230726	2745	-36.58	20230622	1660	4.88	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
110	20231011	121005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1740	22	2	1.28	61032692	35303	51.35	1713	1745	1713	2230	1203	1718	1728.82	0.66	0	14881	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	782	290.00	1.91	12	0.08	6.00	913.00	2745	20230622	-36.61	1660	20221013	4.82	2745	-36.61	20230622	1669	4.25	20230726	2745	-36.61	20230622	1660	4.82	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
111	20231011	110959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1734	16	2	0.93	37511494	21749	31.63	1713	1745	1713	2230	1203	1718	1724.75	0.66	0	6197	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	779	289.00	1.90	12	0.05	6.00	913.00	2745	20230622	-36.83	1660	20221013	4.46	2745	-36.83	20230622	1669	3.89	20230726	2745	-36.83	20230622	1660	4.46	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
112	20231011	100952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1741	23	2	1.34	26425952	15336	22.31	1713	1745	1713	2230	1203	1718	1723.13	0.66	0	6984	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	783	290.17	1.91	12	0.03	6.00	913.00	2745	20230622	-36.58	1660	20221013	4.88	2745	-36.58	20230622	1669	4.31	20230726	2745	-36.58	20230622	1660	4.88	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
113	20231011	090955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1723	5	2	0.29	1242089	724	1.05	1713	1723	1713	2230	1203	1718	1715.59	0.66	0	-110	1859	1788	1729	1658	1599	1759	1629	45	512	100	1270	1	1	44946655	774	287.17	1.89	12	0.00	6.00	913.00	2745	20230622	-37.23	1660	20221013	3.80	2745	-37.23	20230622	1669	3.24	20230726	2745	-37.23	20230622	1660	3.80	20221013	2.78	N	339950	100	44 억		297475	N	N	0	N	00	N
114	20231010	161559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1718	-52	5	-2.94	117481475	68015	95.68	1790	1800	1670	2300	1239	1770	1727.29	0.68	0	-6314	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	772	286.33	1.88	12	0.15	6.00	913.00	2745	20230622	-37.41	1660	20221013	3.49	2745	-37.41	20230622	1669	2.94	20230726	2745	-37.41	20230622	1660	3.49	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
115	20231010	150941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1717	-53	5	-2.99	103574299	59908	84.28	1790	1800	1670	2300	1239	1770	1728.89	0.68	0	-4516	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	772	286.17	1.88	12	0.13	6.00	913.00	2745	20230622	-37.45	1660	20221013	3.43	2745	-37.45	20230622	1669	2.88	20230726	2745	-37.45	20230622	1660	3.43	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
116	20231010	140948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1701	-69	5	-3.90	64802316	37190	52.32	1790	1800	1670	2300	1239	1770	1742.47	0.68	0	-1560	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	765	283.50	1.86	12	0.08	6.00	913.00	2745	20230622	-38.03	1660	20221013	2.47	2745	-38.03	20230622	1669	1.92	20230726	2745	-38.03	20230622	1660	2.47	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
117	20231010	130941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1738	-32	5	-1.81	46965701	26796	37.70	1790	1800	1670	2300	1239	1770	1752.71	0.68	0	282	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	781	289.67	1.90	12	0.06	6.00	913.00	2745	20230622	-36.68	1660	20221013	4.70	2745	-36.68	20230622	1669	4.13	20230726	2745	-36.68	20230622	1660	4.70	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
118	20231010	120938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1756	-14	5	-0.79	42763717	24382	34.30	1790	1800	1670	2300	1239	1770	1753.91	0.68	0	1958	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	789	292.67	1.92	12	0.05	6.00	913.00	2745	20230622	-36.03	1660	20221013	5.78	2745	-36.03	20230622	1669	5.21	20230726	2745	-36.03	20230622	1660	5.78	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
119	20231010	110920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1756	-14	5	-0.79	41667862	23757	33.42	1790	1800	1670	2300	1239	1770	1753.92	0.68	0	2178	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	789	292.67	1.92	12	0.05	6.00	913.00	2745	20230622	-36.03	1660	20221013	5.78	2745	-36.03	20230622	1669	5.21	20230726	2745	-36.03	20230622	1660	5.78	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
120	20231010	100932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1751	-19	5	-1.07	36635924	20862	29.35	1790	1800	1670	2300	1239	1770	1756.11	0.68	0	1577	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	787	291.83	1.92	12	0.05	6.00	913.00	2745	20230622	-36.21	1660	20221013	5.48	2745	-36.21	20230622	1669	4.91	20230726	2745	-36.21	20230622	1660	5.48	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
121	20231010	090925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1770	0	3	0.00	11441641	6396	9.00	1790	1800	1762	2300	1239	1770	1788.87	0.68	0	-1189	1852	1810	1745	1703	1638	1832	1725	45	530	100	1300	1	1	44946655	796	295.00	1.94	12	0.01	6.00	913.00	2745	20230622	-35.52	1660	20221013	6.63	2745	-35.52	20230622	1669	6.05	20230726	2745	-35.52	20230622	1660	6.63	20221013	2.83	N	339950	100	44 억		303570	N	N	0	N	00	N
122	20231006	160933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1770	81	2	4.80	123505038	71014	66.45	1680	1787	1680	2195	1183	1689	1739.16	0.63	0	21574	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	796	295.00	1.94	12	0.16	6.00	913.00	2745	20230622	-35.52	1660	20221013	6.63	2745	-35.52	20230622	1669	6.05	20230726	2745	-35.52	20230622	1660	6.63	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N
123	20231006	150918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1755	66	2	3.91	119223238	68594	64.18	1680	1787	1680	2195	1183	1689	1738.10	0.63	0	22261	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	789	292.50	1.92	12	0.15	6.00	913.00	2745	20230622	-36.07	1660	20221013	5.72	2745	-36.07	20230622	1669	5.15	20230726	2745	-36.07	20230622	1660	5.72	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N
124	20231006	140922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1741	52	2	3.08	104905914	60410	56.52	1680	1787	1680	2195	1183	1689	1736.57	0.63	0	20904	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	783	290.17	1.91	12	0.13	6.00	913.00	2745	20230622	-36.58	1660	20221013	4.88	2745	-36.58	20230622	1669	4.31	20230726	2745	-36.58	20230622	1660	4.88	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N
125	20231006	130911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1746	57	2	3.37	92393930	53209	49.79	1680	1787	1680	2195	1183	1689	1736.43	0.63	0	20503	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	785	291.00	1.91	12	0.12	6.00	913.00	2745	20230622	-36.39	1660	20221013	5.18	2745	-36.39	20230622	1669	4.61	20230726	2745	-36.39	20230622	1660	5.18	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N
126	20231006	120910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1743	54	2	3.20	87161529	50210	46.98	1680	1787	1680	2195	1183	1689	1735.94	0.63	0	20758	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	783	290.50	1.91	12	0.11	6.00	913.00	2745	20230622	-36.50	1660	20221013	5.00	2745	-36.50	20230622	1669	4.43	20230726	2745	-36.50	20230622	1660	5.00	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N
127	20231006	110902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1755	66	2	3.91	83520034	48126	45.03	1680	1787	1680	2195	1183	1689	1735.45	0.63	0	21297	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	789	292.50	1.92	12	0.11	6.00	913.00	2745	20230622	-36.07	1660	20221013	5.72	2745	-36.07	20230622	1669	5.15	20230726	2745	-36.07	20230622	1660	5.72	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N
128	20231006	100909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1745	56	2	3.32	63134811	36500	34.15	1680	1745	1680	2195	1183	1689	1729.72	0.63	0	25653	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	784	290.83	1.91	12	0.08	6.00	913.00	2745	20230622	-36.43	1660	20221013	5.12	2745	-36.43	20230622	1669	4.55	20230726	2745	-36.43	20230622	1660	5.12	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N
129	20231006	090901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1705	16	2	0.95	800560	475	0.44	1680	1705	1680	2195	1183	1689	1685.39	0.63	0	-31	1779	1733	1711	1665	1643	1723	1655	45	506	100	1240	1	1	44946655	766	284.17	1.87	12	0.00	6.00	913.00	2745	20230622	-37.89	1660	20221013	2.71	2745	-37.89	20230622	1669	2.16	20230726	2745	-37.89	20230622	1660	2.71	20221013	2.87	N	339950	100	44 억		282043	N	N	0	N	00	N