KissMeData/038290/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	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-10	5	-0.06	235006050	14527	253.17	16260	16530	16000	20950	11300	16130	16177.19	1.32	0	-3513	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1748	-7.85	0.86	12	0.13	-2053.00	18723.00	29900	20230627	-46.09	15470	20231024	4.20	29900	-46.09	20230627	15470	4.20	20231024	29900	-46.09	20230627	15470	4.20	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
3	20231031	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	-40	5	-0.25	218807410	13521	235.64	16260	16530	16000	20950	11300	16130	16182.78	1.32	0	-3072	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1744	-7.84	0.86	12	0.12	-2053.00	18723.00	29900	20230627	-46.19	15470	20231024	4.01	29900	-46.19	20230627	15470	4.01	20231024	29900	-46.19	20230627	15470	4.01	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
4	20231031	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-90	5	-0.56	158667960	9768	170.23	16260	16530	16040	20950	11300	16130	16243.65	1.32	0	-1929	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1739	-7.81	0.86	12	0.09	-2053.00	18723.00	29900	20230627	-46.35	15470	20231024	3.68	29900	-46.35	20230627	15470	3.68	20231024	29900	-46.35	20230627	15470	3.68	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
5	20231031	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-10	5	-0.06	123601750	7586	132.21	16260	16530	16100	20950	11300	16130	16293.40	1.32	0	-1026	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1748	-7.85	0.86	12	0.07	-2053.00	18723.00	29900	20230627	-46.09	15470	20231024	4.20	29900	-46.09	20230627	15470	4.20	20231024	29900	-46.09	20230627	15470	4.20	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
6	20231031	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	120	2	0.74	111839240	6857	119.50	16260	16530	16100	20950	11300	16130	16310.23	1.32	0	-872	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1762	-7.92	0.87	12	0.06	-2053.00	18723.00	29900	20230627	-45.65	15470	20231024	5.04	29900	-45.65	20230627	15470	5.04	20231024	29900	-45.65	20230627	15470	5.04	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
7	20231031	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16330	200	2	1.24	85804280	5257	91.62	16260	16530	16210	20950	11300	16130	16321.91	1.32	0	-613	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1770	-7.95	0.87	12	0.05	-2053.00	18723.00	29900	20230627	-45.38	15470	20231024	5.56	29900	-45.38	20230627	15470	5.56	20231024	29900	-45.38	20230627	15470	5.56	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
8	20231031	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	210	2	1.30	49576780	3036	52.91	16260	16530	16210	20950	11300	16130	16329.64	1.32	0	450	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1771	-7.96	0.87	12	0.03	-2053.00	18723.00	29900	20230627	-45.35	15470	20231024	5.62	29900	-45.35	20230627	15470	5.62	20231024	29900	-45.35	20230627	15470	5.62	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
9	20231031	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	120	2	0.74	2372740	146	2.54	16260	16260	16230	20950	11300	16130	16251.64	1.32	0	-73	16423	16276	16113	15966	15803	16350	16040	54	4820	500	11610	10	1	10841400	1762	-7.92	0.87	12	0.00	-2053.00	18723.00	29900	20230627	-45.65	15470	20231024	5.04	29900	-45.65	20230627	15470	5.04	20231024	29900	-45.65	20230627	15470	5.04	20231024	1.99	N	038290	500	54 억		143213	N	N	0	N	00	N
10	20231030	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	70	2	0.44	92098100	5702	43.95	15950	16260	15950	20850	11250	16060	16151.98	1.30	0	2221	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1749	-7.86	0.86	12	0.05	-2053.00	18723.00	29900	20230627	-46.05	15470	20231024	4.27	29900	-46.05	20230627	15470	4.27	20231024	29900	-46.05	20230627	15470	4.27	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
11	20231030	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	120	2	0.75	87436490	5413	41.72	15950	16260	15950	20850	11250	16060	16153.06	1.30	0	2131	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1754	-7.88	0.86	12	0.05	-2053.00	18723.00	29900	20230627	-45.89	15470	20231024	4.59	29900	-45.89	20230627	15470	4.59	20231024	29900	-45.89	20230627	15470	4.59	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
12	20231030	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	70	2	0.44	85610070	5300	40.85	15950	16260	15950	20850	11250	16060	16152.84	1.30	0	2047	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1749	-7.86	0.86	12	0.05	-2053.00	18723.00	29900	20230627	-46.05	15470	20231024	4.27	29900	-46.05	20230627	15470	4.27	20231024	29900	-46.05	20230627	15470	4.27	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
13	20231030	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	140	2	0.87	72743420	4503	34.71	15950	16260	15950	20850	11250	16060	16154.43	1.30	0	1502	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1756	-7.89	0.87	12	0.04	-2053.00	18723.00	29900	20230627	-45.82	15470	20231024	4.72	29900	-45.82	20230627	15470	4.72	20231024	29900	-45.82	20230627	15470	4.72	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
14	20231030	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	170	2	1.06	53028170	3282	25.29	15950	16260	15950	20850	11250	16060	16157.27	1.30	0	1093	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1760	-7.91	0.87	12	0.03	-2053.00	18723.00	29900	20230627	-45.72	15470	20231024	4.91	29900	-45.72	20230627	15470	4.91	20231024	29900	-45.72	20230627	15470	4.91	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
15	20231030	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	140	2	0.87	52005860	3219	24.81	15950	16260	15950	20850	11250	16060	16155.91	1.30	0	1093	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1756	-7.89	0.87	12	0.03	-2053.00	18723.00	29900	20230627	-45.82	15470	20231024	4.72	29900	-45.82	20230627	15470	4.72	20231024	29900	-45.82	20230627	15470	4.72	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
16	20231030	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	90	2	0.56	37387800	2317	17.86	15950	16200	15950	20850	11250	16060	16136.30	1.30	0	468	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1751	-7.87	0.86	12	0.02	-2053.00	18723.00	29900	20230627	-45.99	15470	20231024	4.40	29900	-45.99	20230627	15470	4.40	20231024	29900	-45.99	20230627	15470	4.40	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
17	20231030	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	40	2	0.25	2345620	146	1.13	15950	16170	15950	20850	11250	16060	16065.89	1.30	0	90	16533	16296	15973	15736	15413	16415	15855	54	4790	500	11560	10	1	10841400	1745	-7.84	0.86	12	0.00	-2053.00	18723.00	29900	20230627	-46.15	15470	20231024	4.07	29900	-46.15	20230627	15470	4.07	20231024	29900	-46.15	20230627	15470	4.07	20231024	1.98	N	038290	500	54 억		140992	N	N	0	N	00	N
18	20231027	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	410	2	2.62	207158470	12975	73.25	15650	16210	15650	20300	10960	15650	15965.88	1.26	0	4075	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1741	-7.82	0.86	12	0.12	-2053.00	18723.00	29900	20230627	-46.29	15470	20231024	3.81	29900	-46.29	20230627	15470	3.81	20231024	29900	-46.29	20230627	15470	3.81	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
19	20231027	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	400	2	2.56	203738360	12762	72.04	15650	16210	15650	20300	10960	15650	15964.45	1.26	0	4110	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1740	-7.82	0.86	12	0.12	-2053.00	18723.00	29900	20230627	-46.32	15470	20231024	3.75	29900	-46.32	20230627	15470	3.75	20231024	29900	-46.32	20230627	15470	3.75	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
20	20231027	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	350	2	2.24	195791950	12266	69.24	15650	16210	15650	20300	10960	15650	15962.17	1.26	0	4183	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1735	-7.79	0.85	12	0.11	-2053.00	18723.00	29900	20230627	-46.49	15470	20231024	3.43	29900	-46.49	20230627	15470	3.43	20231024	29900	-46.49	20230627	15470	3.43	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
21	20231027	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	370	2	2.36	189551940	11876	67.04	15650	16210	15650	20300	10960	15650	15960.92	1.26	0	4321	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1737	-7.80	0.86	12	0.11	-2053.00	18723.00	29900	20230627	-46.42	15470	20231024	3.56	29900	-46.42	20230627	15470	3.56	20231024	29900	-46.42	20230627	15470	3.56	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
22	20231027	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	530	2	3.39	177867580	11149	62.94	15650	16210	15650	20300	10960	15650	15953.68	1.26	0	4460	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1754	-7.88	0.86	12	0.10	-2053.00	18723.00	29900	20230627	-45.89	15470	20231024	4.59	29900	-45.89	20230627	15470	4.59	20231024	29900	-45.89	20230627	15470	4.59	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
23	20231027	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	410	2	2.62	123409430	7770	43.86	15650	16070	15650	20300	10960	15650	15882.81	1.26	0	2211	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1741	-7.82	0.86	12	0.07	-2053.00	18723.00	29900	20230627	-46.29	15470	20231024	3.81	29900	-46.29	20230627	15470	3.81	20231024	29900	-46.29	20230627	15470	3.81	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
24	20231027	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	70	2	0.45	74397720	4700	26.53	15650	15910	15650	20300	10960	15650	15829.30	1.26	0	-88	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1704	-7.66	0.84	12	0.04	-2053.00	18723.00	29900	20230627	-47.42	15470	20231024	1.62	29900	-47.42	20230627	15470	1.62	20231024	29900	-47.42	20230627	15470	1.62	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
25	20231027	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	150	2	0.96	38335120	2428	13.71	15650	15840	15650	20300	10960	15650	15788.76	1.26	0	-228	16550	16100	15830	15380	15110	15965	15245	54	4650	500	11260	10	1	10841400	1713	-7.70	0.84	12	0.02	-2053.00	18723.00	29900	20230627	-47.16	15470	20231024	2.13	29900	-47.16	20230627	15470	2.13	20231024	29900	-47.16	20230627	15470	2.13	20231024	2.01	N	038290	500	54 억		136723	N	N	0	N	00	N
26	20231026	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-630	5	-3.87	277430570	17588	156.42	16250	16280	15560	21150	11400	16280	15774.56	1.33	0	-7099	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1697	-7.62	0.84	12	0.16	-2053.00	18723.00	29900	20230627	-47.66	15470	20231024	1.16	29900	-47.66	20230627	15470	1.16	20231024	29900	-47.66	20230627	15470	1.16	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
27	20231026	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-630	5	-3.87	244996130	15516	137.99	16250	16280	15560	21150	11400	16280	15789.90	1.33	0	-6304	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1697	-7.62	0.84	12	0.14	-2053.00	18723.00	29900	20230627	-47.66	15470	20231024	1.16	29900	-47.66	20230627	15470	1.16	20231024	29900	-47.66	20230627	15470	1.16	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
28	20231026	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	-700	5	-4.30	218507450	13818	122.89	16250	16280	15580	21150	11400	16280	15813.25	1.33	0	-6875	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1689	-7.59	0.83	12	0.13	-2053.00	18723.00	29900	20230627	-47.89	15470	20231024	0.71	29900	-47.89	20230627	15470	0.71	20231024	29900	-47.89	20230627	15470	0.71	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
29	20231026	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-540	5	-3.32	167259210	10537	93.71	16250	16280	15610	21150	11400	16280	15873.51	1.33	0	-5228	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1706	-7.67	0.84	12	0.10	-2053.00	18723.00	29900	20230627	-47.36	15470	20231024	1.75	29900	-47.36	20230627	15470	1.75	20231024	29900	-47.36	20230627	15470	1.75	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
30	20231026	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-610	5	-3.75	153392160	9652	85.84	16250	16280	15670	21150	11400	16280	15892.27	1.33	0	-4713	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1699	-7.63	0.84	12	0.09	-2053.00	18723.00	29900	20230627	-47.59	15470	20231024	1.29	29900	-47.59	20230627	15470	1.29	20231024	29900	-47.59	20230627	15470	1.29	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
31	20231026	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-400	5	-2.46	112103350	7031	62.53	16250	16280	15800	21150	11400	16280	15944.15	1.33	0	-2667	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1722	-7.74	0.85	12	0.06	-2053.00	18723.00	29900	20230627	-46.89	15470	20231024	2.65	29900	-46.89	20230627	15470	2.65	20231024	29900	-46.89	20230627	15470	2.65	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
32	20231026	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	-220	5	-1.35	64900880	4055	36.06	16250	16280	15900	21150	11400	16280	16005.15	1.33	0	-1186	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1741	-7.82	0.86	12	0.04	-2053.00	18723.00	29900	20230627	-46.29	15470	20231024	3.81	29900	-46.29	20230627	15470	3.81	20231024	29900	-46.29	20230627	15470	3.81	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
33	20231026	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-280	5	-1.72	9812720	611	5.43	16250	16250	15990	21150	11400	16280	16060.10	1.33	0	-240	16586	16432	16316	16162	16046	16510	16240	54	4870	500	11720	10	1	10841400	1735	-7.79	0.85	12	0.01	-2053.00	18723.00	29900	20230627	-46.49	15470	20231024	3.43	29900	-46.49	20230627	15470	3.43	20231024	29900	-46.49	20230627	15470	3.43	20231024	2.06	N	038290	500	54 억		143822	N	N	0	N	00	N
34	20231025	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	20	2	0.12	183042630	11244	41.25	16260	16470	16200	21100	11390	16260	16279.14	1.32	0	761	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1765	-7.93	0.87	12	0.10	-2053.00	18723.00	29900	20230627	-45.55	15470	20231024	5.24	29900	-45.55	20230627	15470	5.24	20231024	29900	-45.55	20230627	15470	5.24	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
35	20231025	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	10	2	0.06	171395360	10528	38.62	16260	16470	16200	21100	11390	16260	16279.95	1.32	0	565	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1764	-7.92	0.87	12	0.10	-2053.00	18723.00	29900	20230627	-45.59	15470	20231024	5.17	29900	-45.59	20230627	15470	5.17	20231024	29900	-45.59	20230627	15470	5.17	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
36	20231025	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	20	2	0.12	136213940	8363	30.68	16260	16470	16200	21100	11390	16260	16287.69	1.32	0	881	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1765	-7.93	0.87	12	0.08	-2053.00	18723.00	29900	20230627	-45.55	15470	20231024	5.24	29900	-45.55	20230627	15470	5.24	20231024	29900	-45.55	20230627	15470	5.24	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
37	20231025	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	20	2	0.12	132044910	8106	29.74	16260	16470	16210	21100	11390	16260	16289.77	1.32	0	905	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1765	-7.93	0.87	12	0.07	-2053.00	18723.00	29900	20230627	-45.55	15470	20231024	5.24	29900	-45.55	20230627	15470	5.24	20231024	29900	-45.55	20230627	15470	5.24	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
38	20231025	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	50	2	0.31	100321590	6154	22.58	16260	16470	16240	21100	11390	16260	16301.85	1.32	0	1496	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1768	-7.94	0.87	12	0.06	-2053.00	18723.00	29900	20230627	-45.45	15470	20231024	5.43	29900	-45.45	20230627	15470	5.43	20231024	29900	-45.45	20230627	15470	5.43	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
39	20231025	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	40	2	0.25	90994300	5582	20.48	16260	16470	16240	21100	11390	16260	16301.38	1.32	0	1442	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1767	-7.94	0.87	12	0.05	-2053.00	18723.00	29900	20230627	-45.48	15470	20231024	5.37	29900	-45.48	20230627	15470	5.37	20231024	29900	-45.48	20230627	15470	5.37	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
40	20231025	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	90	2	0.55	50624570	3103	11.38	16260	16470	16250	21100	11390	16260	16314.72	1.32	0	602	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1773	-7.96	0.87	12	0.03	-2053.00	18723.00	29900	20230627	-45.32	15470	20231024	5.69	29900	-45.32	20230627	15470	5.69	20231024	29900	-45.32	20230627	15470	5.69	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
41	20231025	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	190	2	1.17	3445230	211	0.77	16260	16470	16260	21100	11390	16260	16328.10	1.32	0	90	16840	16550	16010	15720	15180	16695	15865	54	4840	500	11700	10	1	10841400	1783	-8.01	0.88	12	0.00	-2053.00	18723.00	29900	20230627	-44.98	15470	20231024	6.33	29900	-44.98	20230627	15470	6.33	20231024	29900	-44.98	20230627	15470	6.33	20231024	2.07	N	038290	500	54 억		143061	N	N	0	N	00	N
42	20231024	160416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16260	280	2	1.75	432909270	27248	136.97	15960	16300	15470	20750	11190	15980	15884.81	1.33	0	-718	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1763	-7.92	0.87	12	0.25	-2053.00	18723.00	29900	20230627	-45.62	15470	20231024	5.11	29900	-45.62	20230627	15470	5.11	20231024	29900	-45.62	20230627	15470	5.11	20231024	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
43	20231024	150423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16230	250	2	1.56	410225580	25853	129.95	15960	16270	15470	20750	11190	15980	15867.62	1.33	0	-821	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1760	-7.91	0.87	12	0.24	-2053.00	18723.00	29900	20230627	-45.72	15470	20231024	4.91	29900	-45.72	20230627	15470	4.91	20231024	29900	-45.72	20230627	15470	4.91	20231024	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
44	20231024	140415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16140	160	2	1.00	371325250	23453	117.89	15960	16140	15470	20750	11190	15980	15832.74	1.33	0	-1816	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1750	-7.86	0.86	12	0.22	-2053.00	18723.00	29900	20230627	-46.02	15470	20231024	4.33	29900	-46.02	20230627	15470	4.33	20231024	29900	-46.02	20230627	15470	4.33	20231024	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
45	20231024	130421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16010	30	2	0.19	327694140	20739	104.25	15960	16070	15470	20750	11190	15980	15800.87	1.33	0	-3759	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1736	-7.80	0.86	12	0.19	-2053.00	18723.00	29900	20230627	-46.45	15470	20231024	3.49	29900	-46.45	20230627	15470	3.49	20231024	29900	-46.45	20230627	15470	3.49	20231024	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
46	20231024	120425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15850	-130	5	-0.81	281648640	17857	89.76	15960	16070	15470	20750	11190	15980	15772.45	1.33	0	-3608	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1718	-7.72	0.85	12	0.16	-2053.00	18723.00	29900	20230627	-46.99	15470	20231024	2.46	29900	-46.99	20230627	15470	2.46	20231024	29900	-46.99	20230627	15470	2.46	20231024	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
47	20231024	110420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15750	-230	5	-1.44	223582220	14197	71.36	15960	16070	15470	20750	11190	15980	15748.55	1.33	0	-3667	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1708	-7.67	0.84	12	0.13	-2053.00	18723.00	29900	20230627	-47.32	15470	20231024	1.81	29900	-47.32	20230627	15470	1.81	20231024	29900	-47.32	20230627	15470	1.81	20231024	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
48	20231024	100416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15700	-280	5	-1.75	120218140	7582	38.11	15960	16070	15700	20750	11190	15980	15855.73	1.33	0	-4409	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1702	-7.65	0.84	12	0.07	-2053.00	18723.00	29900	20230627	-47.49	15700	20231024	0.00	29900	-47.49	20230627	15700	0.00	20231024	29900	-47.49	20230627	15700	0.00	20231024	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
49	20231024	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	90	2	0.56	12378730	775	3.90	15960	16070	15950	20750	11190	15980	15972.55	1.33	0	343	16420	16200	16030	15810	15640	16310	15920	54	4770	500	11500	10	1	10841400	1742	-7.83	0.86	12	0.01	-2053.00	18723.00	29900	20230627	-46.25	15860	20231023	1.32	29900	-46.25	20230627	15860	1.32	20231023	29900	-46.25	20230627	15860	1.32	20231023	2.06	N	038290	500	54 억		143790	N	N	0	N	00	N
50	20231023	160414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15980	0	3	0.00	317371410	19739	71.74	15860	16250	15860	20750	11190	15980	16079.45	1.25	0	8758	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1732	-7.78	0.85	12	0.18	-2053.00	18723.00	29900	20230627	-46.56	15860	20231023	0.76	29900	-46.56	20230627	15860	0.76	20231023	29900	-46.56	20230627	15860	0.76	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
51	20231023	150414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16010	30	2	0.19	300253450	18667	67.85	15860	16250	15860	20750	11190	15980	16084.72	1.25	0	8731	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1736	-7.80	0.86	12	0.17	-2053.00	18723.00	29900	20230627	-46.45	15860	20231023	0.95	29900	-46.45	20230627	15860	0.95	20231023	29900	-46.45	20230627	15860	0.95	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
52	20231023	140416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16030	50	2	0.31	281772400	17511	63.65	15860	16250	15860	20750	11190	15980	16091.17	1.25	0	8525	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1738	-7.81	0.86	12	0.16	-2053.00	18723.00	29900	20230627	-46.39	15860	20231023	1.07	29900	-46.39	20230627	15860	1.07	20231023	29900	-46.39	20230627	15860	1.07	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
53	20231023	130417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16150	170	2	1.06	242330110	15055	54.72	15860	16250	15860	20750	11190	15980	16096.33	1.25	0	8156	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1751	-7.87	0.86	12	0.14	-2053.00	18723.00	29900	20230627	-45.99	15860	20231023	1.83	29900	-45.99	20230627	15860	1.83	20231023	29900	-45.99	20230627	15860	1.83	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
54	20231023	120414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16170	190	2	1.19	232130400	14424	52.43	15860	16250	15860	20750	11190	15980	16093.35	1.25	0	7999	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1753	-7.88	0.86	12	0.13	-2053.00	18723.00	29900	20230627	-45.92	15860	20231023	1.95	29900	-45.92	20230627	15860	1.95	20231023	29900	-45.92	20230627	15860	1.95	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
55	20231023	110413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16220	240	2	1.50	213812300	13292	48.31	15860	16250	15860	20750	11190	15980	16085.80	1.25	0	7660	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1758	-7.90	0.87	12	0.12	-2053.00	18723.00	29900	20230627	-45.75	15860	20231023	2.27	29900	-45.75	20230627	15860	2.27	20231023	29900	-45.75	20230627	15860	2.27	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
56	20231023	100410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16220	240	2	1.50	179389430	11165	40.58	15860	16230	15860	20750	11190	15980	16067.13	1.25	0	6235	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1758	-7.90	0.87	12	0.10	-2053.00	18723.00	29900	20230627	-45.75	15860	20231023	2.27	29900	-45.75	20230627	15860	2.27	20231023	29900	-45.75	20230627	15860	2.27	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
57	20231023	090418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15950	-30	5	-0.19	20919350	1316	4.78	15860	16000	15860	20750	11190	15980	15896.10	1.25	0	348	16480	16230	16050	15800	15620	16140	15710	54	4770	500	11500	10	1	10841400	1729	-7.77	0.85	12	0.01	-2053.00	18723.00	29900	20230627	-46.66	15860	20231023	0.57	29900	-46.66	20230627	15860	0.57	20231023	29900	-46.66	20230627	15860	0.57	20231023	2.01	N	038290	500	54 억		135032	N	N	0	N	00	N
58	20231020	160414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15980	-360	5	-2.20	438238680	27443	72.91	16200	16300	15870	21200	11440	16340	15969.05	1.26	0	-1707	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1732	-7.78	0.85	12	0.25	-2053.00	18723.00	29900	20230627	-46.56	15870	20231020	0.69	29900	-46.56	20230627	15870	0.69	20231020	29900	-46.56	20230627	15870	0.69	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
59	20231020	150413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15930	-410	5	-2.51	354350950	22167	58.89	16200	16300	15870	21200	11440	16340	15985.52	1.26	0	-2188	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1727	-7.76	0.85	12	0.20	-2053.00	18723.00	29900	20230627	-46.72	15870	20231020	0.38	29900	-46.72	20230627	15870	0.38	20231020	29900	-46.72	20230627	15870	0.38	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
60	20231020	140416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16130	-210	5	-1.29	299447200	18733	49.77	16200	16300	15870	21200	11440	16340	15985.01	1.26	0	-1396	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1749	-7.86	0.86	12	0.17	-2053.00	18723.00	29900	20230627	-46.05	15870	20231020	1.64	29900	-46.05	20230627	15870	1.64	20231020	29900	-46.05	20230627	15870	1.64	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
61	20231020	130405	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16000	-340	5	-2.08	265317670	16607	44.12	16200	16300	15870	21200	11440	16340	15976.26	1.26	0	-2976	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1735	-7.79	0.85	12	0.15	-2053.00	18723.00	29900	20230627	-46.49	15870	20231020	0.82	29900	-46.49	20230627	15870	0.82	20231020	29900	-46.49	20230627	15870	0.82	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
62	20231020	120411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15970	-370	5	-2.26	252954920	15833	42.06	16200	16300	15870	21200	11440	16340	15976.44	1.26	0	-2976	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1731	-7.78	0.85	12	0.15	-2053.00	18723.00	29900	20230627	-46.59	15870	20231020	0.63	29900	-46.59	20230627	15870	0.63	20231020	29900	-46.59	20230627	15870	0.63	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
63	20231020	110416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16000	-340	5	-2.08	229904000	14389	38.23	16200	16300	15870	21200	11440	16340	15977.76	1.26	0	-3085	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1735	-7.79	0.85	12	0.13	-2053.00	18723.00	29900	20230627	-46.49	15870	20231020	0.82	29900	-46.49	20230627	15870	0.82	20231020	29900	-46.49	20230627	15870	0.82	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
64	20231020	100411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15950	-390	5	-2.39	126481620	7892	20.97	16200	16300	15950	21200	11440	16340	16026.56	1.26	0	-3444	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1729	-7.77	0.85	12	0.07	-2053.00	18723.00	29900	20230627	-46.66	15950	20231020	0.00	29900	-46.66	20230627	15950	0.00	20231020	29900	-46.66	20230627	15950	0.00	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
65	20231020	090413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16300	-40	5	-0.24	3987260	246	0.65	16200	16300	16200	21200	11440	16340	16208.37	1.26	0	-4	16880	16610	16430	16160	15980	16520	16070	54	4860	500	11760	10	1	10841400	1767	-7.94	0.87	12	0.00	-2053.00	18723.00	29900	20230627	-45.48	16200	20231020	0.62	29900	-45.48	20230627	16200	0.62	20231020	29900	-45.48	20230627	16200	0.62	20231020	2.02	N	038290	500	54 억		136744	N	N	0	N	00	N
66	20231019	160410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16340	-400	5	-2.39	609651480	37269	158.72	16700	16700	16250	21750	11720	16740	16358.16	1.32	0	-6005	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1771	-7.96	0.87	12	0.34	-2053.00	18723.00	29900	20230627	-45.35	16250	20231019	0.55	29900	-45.35	20230627	16250	0.55	20231019	29900	-45.35	20230627	16250	0.55	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
67	20231019	150408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16270	-470	5	-2.81	577489900	35293	150.30	16700	16700	16270	21750	11720	16740	16362.73	1.32	0	-6079	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1764	-7.92	0.87	12	0.33	-2053.00	18723.00	29900	20230627	-45.59	16270	20231019	0.00	29900	-45.59	20230627	16270	0.00	20231019	29900	-45.59	20230627	16270	0.00	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
68	20231019	140410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16340	-400	5	-2.39	449931970	27475	117.01	16700	16700	16320	21750	11720	16740	16376.05	1.32	0	-5522	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1771	-7.96	0.87	12	0.25	-2053.00	18723.00	29900	20230627	-45.35	16320	20231019	0.12	29900	-45.35	20230627	16320	0.12	20231019	29900	-45.35	20230627	16320	0.12	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
69	20231019	130408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16330	-410	5	-2.45	390970690	23865	101.64	16700	16700	16320	21750	11720	16740	16382.60	1.32	0	-5529	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1770	-7.95	0.87	12	0.22	-2053.00	18723.00	29900	20230627	-45.38	16320	20231019	0.06	29900	-45.38	20230627	16320	0.06	20231019	29900	-45.38	20230627	16320	0.06	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
70	20231019	120409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16320	-420	5	-2.51	355373850	21686	92.36	16700	16700	16320	21750	11720	16740	16387.25	1.32	0	-5484	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1769	-7.95	0.87	12	0.20	-2053.00	18723.00	29900	20230627	-45.42	16320	20231019	0.00	29900	-45.42	20230627	16320	0.00	20231019	29900	-45.42	20230627	16320	0.00	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
71	20231019	110410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16340	-400	5	-2.39	251811390	15341	65.33	16700	16700	16320	21750	11720	16740	16414.27	1.32	0	-5588	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1771	-7.96	0.87	12	0.14	-2053.00	18723.00	29900	20230627	-45.35	16320	20231019	0.12	29900	-45.35	20230627	16320	0.12	20231019	29900	-45.35	20230627	16320	0.12	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
72	20231019	100407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16380	-360	5	-2.15	173433350	10546	44.91	16700	16700	16360	21750	11720	16740	16445.42	1.32	0	-5495	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1776	-7.98	0.87	12	0.10	-2053.00	18723.00	29900	20230627	-45.22	16360	20231019	0.12	29900	-45.22	20230627	16360	0.12	20231019	29900	-45.22	20230627	16360	0.12	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
73	20231019	090411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16610	-130	5	-0.78	21611430	1298	5.53	16700	16700	16530	21750	11720	16740	16649.79	1.32	0	-826	17086	16912	16786	16612	16486	16850	16550	54	5010	500	12050	10	1	10841400	1801	-8.09	0.89	12	0.01	-2053.00	18723.00	29900	20230627	-44.45	16530	20231019	0.48	29900	-44.45	20230627	16530	0.48	20231019	29900	-44.45	20230627	16530	0.48	20231019	2.07	N	038290	500	54 억		142754	N	N	0	N	00	N
74	20231018	160411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16740	-220	5	-1.30	393121680	23474	106.73	16960	16960	16660	22000	11880	16960	16747.11	1.36	0	-5040	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1815	-8.15	0.89	12	0.22	-2053.00	18723.00	29900	20230627	-44.01	16660	20231018	0.48	29900	-44.01	20230627	16660	0.48	20231018	29900	-44.01	20230627	16660	0.48	20231018	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
75	20231018	150407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16680	-280	5	-1.65	361317790	21571	98.08	16960	16960	16660	22000	11880	16960	16750.16	1.36	0	-4937	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1808	-8.12	0.89	12	0.20	-2053.00	18723.00	29900	20230627	-44.21	16660	20231018	0.12	29900	-44.21	20230627	16660	0.12	20231018	29900	-44.21	20230627	16660	0.12	20231018	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
76	20231018	140404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16770	-190	5	-1.12	300446780	17921	81.48	16960	16960	16660	22000	11880	16960	16765.07	1.36	0	-4967	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1818	-8.17	0.90	12	0.17	-2053.00	18723.00	29900	20230627	-43.91	16660	20231018	0.66	29900	-43.91	20230627	16660	0.66	20231018	29900	-43.91	20230627	16660	0.66	20231018	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
77	20231018	130402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16700	-260	5	-1.53	276682160	16500	75.02	16960	16960	16660	22000	11880	16960	16768.62	1.36	0	-4930	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1811	-8.13	0.89	12	0.15	-2053.00	18723.00	29900	20230627	-44.15	16660	20231018	0.24	29900	-44.15	20230627	16660	0.24	20231018	29900	-44.15	20230627	16660	0.24	20231018	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
78	20231018	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	-260	5	-1.53	214504180	12774	58.08	16960	16960	16700	22000	11880	16960	16792.25	1.36	0	-4283	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1811	-8.13	0.89	12	0.12	-2053.00	18723.00	29900	20230627	-44.15	16670	20231016	0.18	29900	-44.15	20230627	16670	0.18	20231016	29900	-44.15	20230627	16670	0.18	20231016	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
79	20231018	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16770	-190	5	-1.12	162983550	9696	44.08	16960	16960	16720	22000	11880	16960	16809.36	1.36	0	-4417	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1818	-8.17	0.90	12	0.09	-2053.00	18723.00	29900	20230627	-43.91	16670	20231016	0.60	29900	-43.91	20230627	16670	0.60	20231016	29900	-43.91	20230627	16670	0.60	20231016	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
80	20231018	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16760	-200	5	-1.18	100537740	5968	27.13	16960	16960	16750	22000	11880	16960	16846.14	1.36	0	-3292	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1817	-8.16	0.90	12	0.06	-2053.00	18723.00	29900	20230627	-43.95	16670	20231016	0.54	29900	-43.95	20230627	16670	0.54	20231016	29900	-43.95	20230627	16670	0.54	20231016	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
81	20231018	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	-120	5	-0.71	12200700	723	3.29	16960	16960	16800	22000	11880	16960	16875.10	1.36	0	-670	17466	17212	17026	16772	16586	17340	16900	54	5040	500	12210	10	1	10841400	1826	-8.20	0.90	12	0.01	-2053.00	18723.00	29900	20230627	-43.68	16670	20231016	1.02	29900	-43.68	20230627	16670	1.02	20231016	29900	-43.68	20230627	16670	1.02	20231016	1.99	N	038290	500	54 억		147789	N	N	0	N	00	N
82	20231017	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16960	160	2	0.95	374189120	21935	43.77	16900	17280	16840	21800	11760	16800	17059.00	1.30	0	6551	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1839	-8.26	0.91	12	0.20	-2053.00	18723.00	29900	20230627	-43.28	16500	20221013	2.79	29900	-43.28	20230627	16670	1.74	20231016	29900	-43.28	20230627	16670	1.74	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
83	20231017	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	50	2	0.30	352213070	20639	41.19	16900	17280	16840	21800	11760	16800	17065.41	1.30	0	6875	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1827	-8.21	0.90	12	0.19	-2053.00	18723.00	29900	20230627	-43.65	16500	20221013	2.12	29900	-43.65	20230627	16670	1.08	20231016	29900	-43.65	20230627	16670	1.08	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
84	20231017	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16890	90	2	0.54	331039120	19385	38.69	16900	17280	16840	21800	11760	16800	17077.08	1.30	0	6883	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1831	-8.23	0.90	12	0.18	-2053.00	18723.00	29900	20230627	-43.51	16500	20221013	2.36	29900	-43.51	20230627	16670	1.32	20231016	29900	-43.51	20230627	16670	1.32	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
85	20231017	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	150	2	0.89	290556120	16994	33.91	16900	17280	16840	21800	11760	16800	17097.57	1.30	0	7162	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1838	-8.26	0.91	12	0.16	-2053.00	18723.00	29900	20230627	-43.31	16500	20221013	2.73	29900	-43.31	20230627	16670	1.68	20231016	29900	-43.31	20230627	16670	1.68	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
86	20231017	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	220	2	1.31	263669280	15411	30.75	16900	17280	16840	21800	11760	16800	17109.16	1.30	0	7759	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1845	-8.29	0.91	12	0.14	-2053.00	18723.00	29900	20230627	-43.08	16500	20221013	3.15	29900	-43.08	20230627	16670	2.10	20231016	29900	-43.08	20230627	16670	2.10	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
87	20231017	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	300	2	1.79	252466830	14753	29.44	16900	17280	16840	21800	11760	16800	17112.91	1.30	0	7492	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1854	-8.33	0.91	12	0.14	-2053.00	18723.00	29900	20230627	-42.81	16500	20221013	3.64	29900	-42.81	20230627	16670	2.58	20231016	29900	-42.81	20230627	16670	2.58	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
88	20231017	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	370	2	2.20	183970500	10737	21.43	16900	17280	16840	21800	11760	16800	17134.26	1.30	0	5161	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1861	-8.36	0.92	12	0.10	-2053.00	18723.00	29900	20230627	-42.58	16500	20221013	4.06	29900	-42.58	20230627	16670	3.00	20231016	29900	-42.58	20230627	16670	3.00	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
89	20231017	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	190	2	1.13	23327000	1380	2.75	16900	17000	16840	21800	11760	16800	16903.62	1.30	0	597	17713	17256	16963	16506	16213	17110	16360	54	5000	500	12090	10	1	10841400	1842	-8.28	0.91	12	0.01	-2053.00	18723.00	29900	20230627	-43.18	16500	20221013	2.97	29900	-43.18	20230627	16670	1.92	20231016	29900	-43.18	20230627	16670	1.92	20231016	1.98	N	038290	500	54 억		141238	N	N	0	N	00	N
90	20231016	160403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16800	-620	5	-3.56	844649790	50101	452.01	17310	17420	16670	22600	12200	17420	16859.48	1.35	0	-5383	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1821	-8.18	0.90	12	0.46	-2053.00	18723.00	29900	20230627	-43.81	16500	20221013	1.82	29900	-43.81	20230627	16670	0.78	20231016	29900	-43.81	20230627	16670	0.78	20231016	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
91	20231016	150402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16730	-690	5	-3.96	762707540	45220	407.98	17310	17420	16670	22600	12200	17420	16866.60	1.35	0	-5355	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1814	-8.15	0.89	12	0.42	-2053.00	18723.00	29900	20230627	-44.05	16500	20221013	1.39	29900	-44.05	20230627	16670	0.36	20231016	29900	-44.05	20230627	16670	0.36	20231016	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
92	20231016	140402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16700	-720	5	-4.13	663911180	39302	354.58	17310	17420	16690	22600	12200	17420	16892.55	1.35	0	-4353	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1811	-8.13	0.89	12	0.36	-2053.00	18723.00	29900	20230627	-44.15	16500	20221013	1.21	29900	-44.15	20230627	16690	0.06	20231016	29900	-44.15	20230627	16690	0.06	20231016	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
93	20231016	130402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16820	-600	5	-3.44	589306890	34840	314.33	17310	17420	16690	22600	12200	17420	16914.66	1.35	0	-4612	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1824	-8.19	0.90	12	0.32	-2053.00	18723.00	29900	20230627	-43.75	16500	20221013	1.94	29900	-43.75	20230627	16690	0.78	20231016	29900	-43.75	20230627	16690	0.78	20231016	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
94	20231016	120401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16850	-570	5	-3.27	451057030	26590	239.90	17310	17420	16820	22600	12200	17420	16963.41	1.35	0	-4328	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1827	-8.21	0.90	12	0.25	-2053.00	18723.00	29900	20230627	-43.65	16500	20221013	2.12	29900	-43.65	20230627	16820	0.18	20231016	29900	-43.65	20230627	16820	0.18	20231016	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
95	20231016	110401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16900	-520	5	-2.99	357733970	21057	189.98	17310	17420	16870	22600	12200	17420	16988.84	1.35	0	-2015	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1832	-8.23	0.90	12	0.19	-2053.00	18723.00	29900	20230627	-43.48	16500	20221013	2.42	29900	-43.48	20230627	16870	0.18	20231016	29900	-43.48	20230627	16870	0.18	20231016	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
96	20231016	100357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17000	-420	5	-2.41	275781850	16214	146.28	17310	17420	16870	22600	12200	17420	17008.87	1.35	0	-1473	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1843	-8.28	0.91	12	0.15	-2053.00	18723.00	29900	20230627	-43.14	16500	20221013	3.03	29900	-43.14	20230627	16870	0.77	20231016	29900	-43.14	20230627	16870	0.77	20231016	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
97	20231016	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17110	-310	5	-1.78	21700370	1260	11.37	17310	17420	17110	22600	12200	17420	17222.52	1.35	0	-261	17780	17600	17490	17310	17200	17545	17255	54	5180	500	12540	10	1	10841400	1855	-8.33	0.91	12	0.01	-2053.00	18723.00	29900	20230627	-42.78	16500	20221013	3.70	29900	-42.78	20230627	17000	0.65	20231010	29900	-42.78	20230627	17000	0.65	20231010	1.99	N	038290	500	54 억		146726	N	N	0	N	00	N
98	20231012	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17670	120	2	0.68	212979610	12091	57.30	17530	17730	17520	22800	12290	17550	17614.26	1.37	0	4980	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1916	-8.61	0.94	12	0.11	-2053.00	18723.00	29900	20230627	-40.90	16500	20221013	7.09	29900	-40.90	20230627	17000	3.94	20231010	29900	-40.90	20230627	16500	7.09	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
99	20231012	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17650	100	2	0.57	203793850	11571	54.84	17530	17730	17520	22800	12290	17550	17612.47	1.37	0	4829	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1914	-8.60	0.94	12	0.11	-2053.00	18723.00	29900	20230627	-40.97	16500	20221013	6.97	29900	-40.97	20230627	17000	3.82	20231010	29900	-40.97	20230627	16500	6.97	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
100	20231012	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17690	140	2	0.80	195117310	11080	52.51	17530	17730	17520	22800	12290	17550	17609.87	1.37	0	4905	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1918	-8.62	0.94	12	0.10	-2053.00	18723.00	29900	20230627	-40.84	16500	20221013	7.21	29900	-40.84	20230627	17000	4.06	20231010	29900	-40.84	20230627	16500	7.21	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
101	20231012	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	150	2	0.85	149262150	8473	40.15	17530	17730	17520	22800	12290	17550	17616.21	1.37	0	4015	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1919	-8.62	0.95	12	0.08	-2053.00	18723.00	29900	20230627	-40.80	16500	20221013	7.27	29900	-40.80	20230627	17000	4.12	20231010	29900	-40.80	20230627	16500	7.27	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
102	20231012	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	150	2	0.85	130594850	7417	35.15	17530	17730	17520	22800	12290	17550	17607.50	1.37	0	3898	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1919	-8.62	0.95	12	0.07	-2053.00	18723.00	29900	20230627	-40.80	16500	20221013	7.27	29900	-40.80	20230627	17000	4.12	20231010	29900	-40.80	20230627	16500	7.27	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
103	20231012	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17650	100	2	0.57	95661820	5440	25.78	17530	17680	17520	22800	12290	17550	17584.89	1.37	0	2750	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1914	-8.60	0.94	12	0.05	-2053.00	18723.00	29900	20230627	-40.97	16500	20221013	6.97	29900	-40.97	20230627	17000	3.82	20231010	29900	-40.97	20230627	16500	6.97	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
104	20231012	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17680	130	2	0.74	42303930	2402	11.38	17530	17680	17530	22800	12290	17550	17611.96	1.37	0	1855	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1917	-8.61	0.94	12	0.02	-2053.00	18723.00	29900	20230627	-40.87	16500	20221013	7.15	29900	-40.87	20230627	17000	4.00	20231010	29900	-40.87	20230627	16500	7.15	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
105	20231012	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17630	80	2	0.46	8284810	472	2.24	17530	17630	17530	22800	12290	17550	17552.56	1.37	0	386	17776	17662	17506	17392	17236	17720	17450	54	5250	500	12630	10	1	10841400	1911	-8.59	0.94	12	0.00	-2053.00	18723.00	29900	20230627	-41.04	16500	20221013	6.85	29900	-41.04	20230627	17000	3.71	20231010	29900	-41.04	20230627	16500	6.85	20221013	1.98	N	038290	500	54 억		149006	N	N	0	N	00	N
106	20231011	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17550	200	2	1.15	369347350	21101	78.12	17380	17620	17350	22550	12150	17350	17503.32	1.30	0	7488	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1903	-8.55	0.94	12	0.19	-2053.00	18723.00	29900	20230627	-41.30	16500	20221013	6.36	29900	-41.30	20230627	17000	3.24	20231010	29900	-41.30	20230627	16500	6.36	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
107	20231011	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17540	190	2	1.10	355013380	20284	75.09	17380	17620	17350	22550	12150	17350	17502.14	1.30	0	7578	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1902	-8.54	0.94	12	0.19	-2053.00	18723.00	29900	20230627	-41.34	16500	20221013	6.30	29900	-41.34	20230627	17000	3.18	20231010	29900	-41.34	20230627	16500	6.30	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
108	20231011	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17510	160	2	0.92	330187620	18868	69.85	17380	17620	17350	22550	12150	17350	17499.87	1.30	0	6659	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1898	-8.53	0.94	12	0.17	-2053.00	18723.00	29900	20230627	-41.44	16500	20221013	6.12	29900	-41.44	20230627	17000	3.00	20231010	29900	-41.44	20230627	16500	6.12	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
109	20231011	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17540	190	2	1.10	296396670	16938	62.71	17380	17620	17350	22550	12150	17350	17498.92	1.30	0	6471	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1902	-8.54	0.94	12	0.16	-2053.00	18723.00	29900	20230627	-41.34	16500	20221013	6.30	29900	-41.34	20230627	17000	3.18	20231010	29900	-41.34	20230627	16500	6.30	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
110	20231011	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17500	150	2	0.86	275630490	15751	58.31	17380	17620	17350	22550	12150	17350	17499.24	1.30	0	6043	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1897	-8.52	0.93	12	0.15	-2053.00	18723.00	29900	20230627	-41.47	16500	20221013	6.06	29900	-41.47	20230627	17000	2.94	20231010	29900	-41.47	20230627	16500	6.06	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
111	20231011	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17530	180	2	1.04	158755070	9078	33.61	17380	17620	17350	22550	12150	17350	17487.89	1.30	0	1627	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1900	-8.54	0.94	12	0.08	-2053.00	18723.00	29900	20230627	-41.37	16500	20221013	6.24	29900	-41.37	20230627	17000	3.12	20231010	29900	-41.37	20230627	16500	6.24	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
112	20231011	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17600	250	2	1.44	101312420	5795	21.45	17380	17620	17350	22550	12150	17350	17482.73	1.30	0	210	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1908	-8.57	0.94	12	0.05	-2053.00	18723.00	29900	20230627	-41.14	16500	20221013	6.67	29900	-41.14	20230627	17000	3.53	20231010	29900	-41.14	20230627	16500	6.67	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
113	20231011	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17500	150	2	0.86	21804290	1254	4.64	17380	17500	17380	22550	12150	17350	17387.79	1.30	0	-8	18290	17820	17410	16940	16530	17615	16735	54	5200	500	12490	10	1	10841400	1897	-8.52	0.93	12	0.01	-2053.00	18723.00	29900	20230627	-41.47	16500	20221013	6.06	29900	-41.47	20230627	17000	2.94	20231010	29900	-41.47	20230627	16500	6.06	20221013	1.99	N	038290	500	54 억		141042	N	N	0	N	00	N
114	20231010	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17350	-440	5	-2.47	471681890	26991	266.71	17670	17880	17000	23100	12460	17790	17475.79	1.33	0	-2753	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1881	-8.45	0.93	12	0.25	-2053.00	18723.00	29900	20230627	-41.97	16500	20221013	5.15	29900	-41.97	20230627	17000	2.06	20231010	29900	-41.97	20230627	16500	5.15	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
115	20231010	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17250	-540	5	-3.04	459545700	26290	259.78	17670	17880	17000	23100	12460	17790	17479.87	1.33	0	-2634	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1870	-8.40	0.92	12	0.24	-2053.00	18723.00	29900	20230627	-42.31	16500	20221013	4.55	29900	-42.31	20230627	17000	1.47	20231010	29900	-42.31	20230627	16500	4.55	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
116	20231010	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17400	-390	5	-2.19	283459880	16101	159.10	17670	17880	17400	23100	12460	17790	17605.11	1.33	0	-2385	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1886	-8.48	0.93	12	0.15	-2053.00	18723.00	29900	20230627	-41.81	16500	20221013	5.45	29900	-41.81	20230627	17400	0.00	20231010	29900	-41.81	20230627	16500	5.45	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
117	20231010	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17490	-300	5	-1.69	190552250	10779	106.51	17670	17880	17490	23100	12460	17790	17678.10	1.33	0	-2049	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1896	-8.52	0.93	12	0.10	-2053.00	18723.00	29900	20230627	-41.51	16500	20221013	6.00	29900	-41.51	20230627	17410	0.46	20231006	29900	-41.51	20230627	16500	6.00	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
118	20231010	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17800	10	2	0.06	72350920	4073	40.25	17670	17880	17670	23100	12460	17790	17763.55	1.33	0	-386	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1930	-8.67	0.95	12	0.04	-2053.00	18723.00	29900	20230627	-40.47	16500	20221013	7.88	29900	-40.47	20230627	17410	2.24	20231006	29900	-40.47	20230627	16500	7.88	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
119	20231010	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17770	-20	5	-0.11	49211650	2770	27.37	17670	17880	17670	23100	12460	17790	17765.94	1.33	0	78	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1927	-8.66	0.95	12	0.03	-2053.00	18723.00	29900	20230627	-40.57	16500	20221013	7.70	29900	-40.57	20230627	17410	2.07	20231006	29900	-40.57	20230627	16500	7.70	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
120	20231010	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17850	60	2	0.34	40947160	2305	22.78	17670	17880	17670	23100	12460	17790	17764.49	1.33	0	409	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1935	-8.69	0.95	12	0.02	-2053.00	18723.00	29900	20230627	-40.30	16500	20221013	8.18	29900	-40.30	20230627	17410	2.53	20231006	29900	-40.30	20230627	16500	8.18	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
121	20231010	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17790	0	3	0.00	10532710	596	5.89	17670	17800	17670	23100	12460	17790	17672.33	1.33	0	-79	18256	18022	17716	17482	17176	18140	17600	54	5310	500	12800	10	1	10841400	1929	-8.67	0.95	12	0.01	-2053.00	18723.00	29900	20230627	-40.50	16500	20221013	7.82	29900	-40.50	20230627	17410	2.18	20231006	29900	-40.50	20230627	16500	7.82	20221013	2.01	N	038290	500	54 억		143806	N	N	0	N	00	N
122	20231006	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17790	70	2	0.40	177292860	9996	36.55	17650	17950	17410	23000	12410	17720	17736.37	1.32	0	1082	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1929	-8.67	0.95	12	0.09	-2053.00	18723.00	29900	20230627	-40.50	16500	20221013	7.82	29900	-40.50	20230627	17410	2.18	20231006	29900	-40.50	20230627	16500	7.82	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N
123	20231006	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	-20	5	-0.11	164818440	9294	33.98	17650	17950	17410	23000	12410	17720	17733.85	1.32	0	1076	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1919	-8.62	0.95	12	0.09	-2053.00	18723.00	29900	20230627	-40.80	16500	20221013	7.27	29900	-40.80	20230627	17410	1.67	20231006	29900	-40.80	20230627	16500	7.27	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N
124	20231006	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17780	60	2	0.34	133496690	7530	27.53	17650	17950	17410	23000	12410	17720	17728.64	1.32	0	1398	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1928	-8.66	0.95	12	0.07	-2053.00	18723.00	29900	20230627	-40.54	16500	20221013	7.76	29900	-40.54	20230627	17410	2.13	20231006	29900	-40.54	20230627	16500	7.76	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N
125	20231006	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17790	70	2	0.40	123647390	6976	25.50	17650	17950	17410	23000	12410	17720	17724.68	1.32	0	1585	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1929	-8.67	0.95	12	0.06	-2053.00	18723.00	29900	20230627	-40.50	16500	20221013	7.82	29900	-40.50	20230627	17410	2.18	20231006	29900	-40.50	20230627	16500	7.82	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N
126	20231006	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	170	2	0.96	113644050	6414	23.45	17650	17950	17410	23000	12410	17720	17718.12	1.32	0	1505	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1940	-8.71	0.96	12	0.06	-2053.00	18723.00	29900	20230627	-40.17	16500	20221013	8.42	29900	-40.17	20230627	17410	2.76	20231006	29900	-40.17	20230627	16500	8.42	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N
127	20231006	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	170	2	0.96	98840490	5583	20.41	17650	17950	17410	23000	12410	17720	17703.83	1.32	0	1382	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1940	-8.71	0.96	12	0.05	-2053.00	18723.00	29900	20230627	-40.17	16500	20221013	8.42	29900	-40.17	20230627	17410	2.76	20231006	29900	-40.17	20230627	16500	8.42	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N
128	20231006	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17920	200	2	1.13	86249330	4878	17.83	17650	17950	17410	23000	12410	17720	17681.29	1.32	0	1321	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1943	-8.73	0.96	12	0.04	-2053.00	18723.00	29900	20230627	-40.07	16500	20221013	8.61	29900	-40.07	20230627	17410	2.93	20231006	29900	-40.07	20230627	16500	8.61	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N
129	20231006	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17690	-30	5	-0.17	56140460	3192	11.67	17650	17720	17410	23000	12410	17720	17587.86	1.32	0	346	18393	18056	17853	17516	17313	17955	17415	54	5280	500	12750	10	1	10841400	1918	-8.62	0.94	12	0.03	-2053.00	18723.00	29900	20230627	-40.84	16500	20221013	7.21	29900	-40.84	20230627	17410	1.61	20231006	29900	-40.84	20230627	16500	7.21	20221013	2.08	N	038290	500	54 억		142724	N	N	0	N	00	N