KissMeData/049720/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	160523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	60	2	0.59	1058792980	104689	139.97	10040	10210	10040	13110	7070	10090	10113.68	2.07	0	8051	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1451	13.70	3.68	12	0.73	741.00	2760.00	13100	20221027	-22.52	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	13000	-21.92	20221103	9360	8.44	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
3	20231031	150530	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	0	3	0.00	1020130320	100861	134.85	10040	10210	10040	13110	7070	10090	10114.22	2.07	0	8518	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1443	13.62	3.66	12	0.71	741.00	2760.00	13100	20221027	-22.98	9360	20230213	7.80	12070	-16.40	20230310	9360	7.80	20230213	13000	-22.38	20221103	9360	7.80	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
4	20231031	140535	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	0	3	0.00	711479240	70435	94.17	10040	10160	10040	13110	7070	10090	10101.22	2.07	0	8940	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1443	13.62	3.66	12	0.49	741.00	2760.00	13100	20221027	-22.98	9360	20230213	7.80	12070	-16.40	20230310	9360	7.80	20230213	13000	-22.38	20221103	9360	7.80	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
5	20231031	130531	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	0	3	0.00	567556400	56153	75.08	10040	10160	10040	13110	7070	10090	10107.32	2.07	0	8003	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1443	13.62	3.66	12	0.39	741.00	2760.00	13100	20221027	-22.98	9360	20230213	7.80	12070	-16.40	20230310	9360	7.80	20230213	13000	-22.38	20221103	9360	7.80	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
6	20231031	120527	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	60	2	0.59	455497040	45069	60.26	10040	10160	10040	13110	7070	10090	10106.66	2.07	0	6729	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1451	13.70	3.68	12	0.32	741.00	2760.00	13100	20221027	-22.52	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	13000	-21.92	20221103	9360	8.44	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
7	20231031	110543	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-10	5	-0.10	370477990	36664	49.02	10040	10150	10040	13110	7070	10090	10104.68	2.07	0	5985	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1441	13.60	3.65	12	0.26	741.00	2760.00	13100	20221027	-23.05	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	13000	-22.46	20221103	9360	7.69	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
8	20231031	100534	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	30	2	0.30	279635270	27667	36.99	10040	10150	10040	13110	7070	10090	10107.18	2.07	0	4988	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1447	13.66	3.67	12	0.19	741.00	2760.00	13100	20221027	-22.75	9360	20230213	8.12	12070	-16.16	20230310	9360	8.12	20230213	13000	-22.15	20221103	9360	8.12	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
9	20231031	090531	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10100	10	2	0.10	26373070	2618	3.50	10040	10100	10040	13110	7070	10090	10073.74	2.07	0	1121	10190	10140	10090	10040	9990	10115	10015	72	3020	500	7870	10	1	14300000	1444	13.63	3.66	12	0.02	741.00	2760.00	13100	20221027	-22.90	9360	20230213	7.91	12070	-16.32	20230310	9360	7.91	20230213	13000	-22.31	20221103	9360	7.91	20230213	2.88	N	049720	500	71 억		296689	N	N	0	N	00	N
10	20231030	160524	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	-70	5	-0.69	745666320	73969	61.22	10110	10140	10040	13200	7120	10160	10080.79	2.21	0	-18336	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1443	13.62	3.66	12	0.52	741.00	2760.00	13150	20221026	-23.27	9360	20230213	7.80	12070	-16.40	20230310	9360	7.80	20230213	13000	-22.38	20221103	9360	7.80	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
11	20231030	150513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-80	5	-0.79	689740060	68428	56.64	10110	10140	10040	13200	7120	10160	10079.79	2.21	0	-18421	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1441	13.60	3.65	12	0.48	741.00	2760.00	13150	20221026	-23.35	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	13000	-22.46	20221103	9360	7.69	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
12	20231030	140514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10100	-60	5	-0.59	609379010	60470	50.05	10110	10110	10040	13200	7120	10160	10077.38	2.21	0	-16153	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1444	13.63	3.66	12	0.42	741.00	2760.00	13150	20221026	-23.19	9360	20230213	7.91	12070	-16.32	20230310	9360	7.91	20230213	13000	-22.31	20221103	9360	7.91	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
13	20231030	130514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	-70	5	-0.69	589211450	58472	48.40	10110	10110	10040	13200	7120	10160	10076.81	2.21	0	-15822	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1443	13.62	3.66	12	0.41	741.00	2760.00	13150	20221026	-23.27	9360	20230213	7.80	12070	-16.40	20230310	9360	7.80	20230213	13000	-22.38	20221103	9360	7.80	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
14	20231030	120509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10070	-90	5	-0.89	497799970	49390	40.88	10110	10110	10040	13200	7120	10160	10078.96	2.21	0	-14129	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1440	13.59	3.65	12	0.35	741.00	2760.00	13150	20221026	-23.42	9360	20230213	7.59	12070	-16.57	20230310	9360	7.59	20230213	13000	-22.54	20221103	9360	7.59	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
15	20231030	110510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-80	5	-0.79	386045460	38293	31.69	10110	10110	10040	13200	7120	10160	10081.36	2.21	0	-13354	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1441	13.60	3.65	12	0.27	741.00	2760.00	13150	20221026	-23.35	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	13000	-22.46	20221103	9360	7.69	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
16	20231030	100511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-80	5	-0.79	308879690	30638	25.36	10110	10110	10040	13200	7120	10160	10081.59	2.21	0	-13035	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1441	13.60	3.65	12	0.21	741.00	2760.00	13150	20221026	-23.35	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	13000	-22.46	20221103	9360	7.69	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
17	20231030	090506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-80	5	-0.79	107648690	10690	8.85	10110	10110	10040	13200	7120	10160	10070.04	2.21	0	-7319	10406	10282	10196	10072	9986	10240	10030	72	3040	500	7920	10	1	14300000	1441	13.60	3.65	12	0.07	741.00	2760.00	13150	20221026	-23.35	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	13000	-22.46	20221103	9360	7.69	20230213	2.61	N	049720	500	71 억		315495	N	N	0	N	00	N
18	20231027	160440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10160	-100	5	-0.97	1216743030	119254	40.36	10180	10320	10110	13330	7190	10260	10202.90	2.03	0	24796	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1453	13.71	3.68	12	0.83	741.00	2760.00	13200	20221025	-23.03	9360	20230213	8.55	12070	-15.82	20230310	9360	8.55	20230213	13100	-22.44	20221027	9360	8.55	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
19	20231027	150509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-90	5	-0.88	1175666370	115212	38.99	10180	10320	10110	13330	7190	10260	10204.32	2.03	0	24862	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1454	13.72	3.68	12	0.81	741.00	2760.00	13200	20221025	-22.95	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	13100	-22.37	20221027	9360	8.65	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
20	20231027	140507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-70	5	-0.68	1062222510	104057	35.22	10180	10320	10110	13330	7190	10260	10208.02	2.03	0	25360	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1457	13.75	3.69	12	0.73	741.00	2760.00	13200	20221025	-22.80	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	13100	-22.21	20221027	9360	8.87	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
21	20231027	130500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-40	5	-0.39	1011074010	99050	33.52	10180	10320	10110	13330	7190	10260	10207.65	2.03	0	27085	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1461	13.79	3.70	12	0.69	741.00	2760.00	13200	20221025	-22.58	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	13100	-21.98	20221027	9360	9.19	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
22	20231027	120510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-10	5	-0.10	832384600	81497	27.58	10180	10320	10110	13330	7190	10260	10213.62	2.03	0	19802	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1466	13.83	3.71	12	0.57	741.00	2760.00	13200	20221025	-22.35	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	13100	-21.76	20221027	9360	9.51	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
23	20231027	110514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-70	5	-0.68	789684180	77316	26.17	10180	10320	10110	13330	7190	10260	10213.65	2.03	0	20659	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1457	13.75	3.69	12	0.54	741.00	2760.00	13200	20221025	-22.80	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	13100	-22.21	20221027	9360	8.87	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
24	20231027	100508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-20	5	-0.19	543035780	53043	17.95	10180	10320	10180	13330	7190	10260	10237.60	2.03	0	22282	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1464	13.82	3.71	12	0.37	741.00	2760.00	13200	20221025	-22.42	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	13100	-21.83	20221027	9360	9.40	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
25	20231027	090505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	10	2	0.10	207123900	20251	6.85	10180	10290	10180	13330	7190	10260	10227.64	2.03	0	10380	10546	10402	10296	10152	10046	10350	10100	72	3070	500	8000	10	1	14300000	1469	13.86	3.72	12	0.14	741.00	2760.00	13200	20221025	-22.20	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	13100	-21.60	20221027	9360	9.72	20230213	2.55	N	049720	500	71 억		290701	N	N	0	N	00	N
26	20231026	160501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	140	2	1.38	3020850710	292333	144.32	10320	10440	10190	13150	7090	10120	10333.79	1.92	0	16803	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1467	13.85	3.72	12	2.04	741.00	2760.00	13250	20221024	-22.57	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	13150	-21.98	20221026	9360	9.62	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
27	20231026	150500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	160	2	1.58	2881093720	278665	137.57	10320	10440	10210	13150	7090	10120	10339.01	1.92	0	14587	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1470	13.87	3.72	12	1.95	741.00	2760.00	13250	20221024	-22.42	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	13150	-21.83	20221026	9360	9.83	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
28	20231026	140502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	230	2	2.27	2387654700	230844	113.96	10320	10440	10210	13150	7090	10120	10343.27	1.92	0	12113	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1480	13.97	3.75	12	1.61	741.00	2760.00	13250	20221024	-21.89	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	13150	-21.29	20221026	9360	10.58	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
29	20231026	130501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	260	2	2.57	2030391370	196457	96.99	10320	10440	10210	13150	7090	10120	10335.18	1.92	0	7818	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1484	14.01	3.76	12	1.37	741.00	2760.00	13250	20221024	-21.66	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	13150	-21.06	20221026	9360	10.90	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
30	20231026	120500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	220	2	2.17	1498161960	145217	71.69	10320	10430	10210	13150	7090	10120	10316.88	1.92	0	-2607	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1479	13.95	3.75	12	1.02	741.00	2760.00	13250	20221024	-21.96	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	13150	-21.37	20221026	9360	10.47	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
31	20231026	110505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	140	2	1.38	1308268510	126824	62.61	10320	10430	10210	13150	7090	10120	10315.81	1.92	0	-5705	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1467	13.85	3.72	12	0.89	741.00	2760.00	13250	20221024	-22.57	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	13150	-21.98	20221026	9360	9.62	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
32	20231026	100505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	170	2	1.68	1132566400	109692	54.15	10320	10430	10250	13150	7090	10120	10325.20	1.92	0	-4800	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1471	13.89	3.73	12	0.77	741.00	2760.00	13250	20221024	-22.34	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	13150	-21.75	20221026	9360	9.94	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
33	20231026	090502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	200	2	1.98	496254740	48011	23.70	10320	10430	10270	13150	7090	10120	10336.83	1.92	0	-5541	10520	10320	10160	9960	9800	10240	9880	72	3030	500	7890	10	1	14300000	1476	13.93	3.74	12	0.34	741.00	2760.00	13250	20221024	-22.11	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	13150	-21.52	20221026	9360	10.26	20230213	2.72	N	049720	500	71 억		274561	N	N	0	N	00	N
34	20231025	160504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	-120	5	-1.17	2045211820	201615	86.93	10240	10360	10000	13310	7170	10240	10144.18	1.84	0	11382	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1447	13.66	3.67	12	1.41	741.00	2760.00	13400	20221021	-24.48	9360	20230213	8.12	12070	-16.16	20230310	9360	8.12	20230213	13200	-23.33	20221025	9360	8.12	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
35	20231025	150503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	-120	5	-1.17	1928366970	190113	81.97	10240	10360	10000	13310	7170	10240	10143.26	1.84	0	16884	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1447	13.66	3.67	12	1.33	741.00	2760.00	13400	20221021	-24.48	9360	20230213	8.12	12070	-16.16	20230310	9360	8.12	20230213	13200	-23.33	20221025	9360	8.12	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
36	20231025	140501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10100	-140	5	-1.37	1646582570	162166	69.92	10240	10360	10000	13310	7170	10240	10153.68	1.84	0	6684	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1444	13.63	3.66	12	1.13	741.00	2760.00	13400	20221021	-24.63	9360	20230213	7.91	12070	-16.32	20230310	9360	7.91	20230213	13200	-23.48	20221025	9360	7.91	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
37	20231025	130501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	-90	5	-0.88	1377702250	135570	58.46	10240	10360	10000	13310	7170	10240	10162.29	1.84	0	3181	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1451	13.70	3.68	12	0.95	741.00	2760.00	13400	20221021	-24.25	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	13200	-23.11	20221025	9360	8.44	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
38	20231025	120500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	-150	5	-1.46	1222323830	120192	51.83	10240	10360	10000	13310	7170	10240	10169.76	1.84	0	-1711	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1443	13.62	3.66	12	0.84	741.00	2760.00	13400	20221021	-24.70	9360	20230213	7.80	12070	-16.40	20230310	9360	7.80	20230213	13200	-23.56	20221025	9360	7.80	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
39	20231025	110501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10100	-140	5	-1.37	968036670	94999	40.96	10240	10360	10000	13310	7170	10240	10189.96	1.84	0	-4923	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1444	13.63	3.66	12	0.66	741.00	2760.00	13400	20221021	-24.63	9360	20230213	7.91	12070	-16.32	20230310	9360	7.91	20230213	13200	-23.48	20221025	9360	7.91	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
40	20231025	100501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-20	5	-0.20	428336220	41742	18.00	10240	10360	10190	13310	7170	10240	10261.52	1.84	0	-1567	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1461	13.79	3.70	12	0.29	741.00	2760.00	13400	20221021	-23.73	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	13200	-22.58	20221025	9360	9.19	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
41	20231025	090459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-10	5	-0.10	75701050	7406	3.19	10240	10260	10210	13310	7170	10240	10221.57	1.84	0	6003	10746	10492	10346	10092	9946	10420	10020	72	3070	500	7980	10	1	14300000	1463	13.81	3.71	12	0.05	741.00	2760.00	13400	20221021	-23.66	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	13200	-22.50	20221025	9360	9.29	20230213	2.85	N	049720	500	71 억		263302	N	N	0	N	00	N
42	20231024	160450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-120	5	-1.16	2407584450	231514	182.41	10310	10600	10200	13460	7260	10360	10399.40	1.65	0	26957	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1464	13.82	3.71	12	1.62	741.00	2760.00	13500	20221020	-24.15	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	13250	-22.72	20221024	9360	9.40	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
43	20231024	150458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-90	5	-0.87	2369694600	227819	179.49	10310	10600	10200	13460	7260	10360	10401.67	1.65	0	27813	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1469	13.86	3.72	12	1.59	741.00	2760.00	13500	20221020	-23.93	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	13250	-22.49	20221024	9360	9.72	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
44	20231024	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	-100	5	-0.97	1998460500	191539	150.91	10310	10600	10250	13460	7260	10360	10433.74	1.65	0	23571	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1467	13.85	3.72	12	1.34	741.00	2760.00	13500	20221020	-24.00	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	13250	-22.57	20221024	9360	9.62	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
45	20231024	130456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-30	5	-0.29	1717428270	164272	129.43	10310	10600	10310	13460	7260	10360	10454.85	1.65	0	32561	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1477	13.94	3.74	12	1.15	741.00	2760.00	13500	20221020	-23.48	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	13250	-22.04	20221024	9360	10.36	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
46	20231024	120500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	20	2	0.19	1612940100	154166	121.46	10310	10600	10310	13460	7260	10360	10462.43	1.65	0	32305	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1484	14.01	3.76	12	1.08	741.00	2760.00	13500	20221020	-23.11	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	13250	-21.66	20221024	9360	10.90	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
47	20231024	110455	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	40	2	0.39	1348850570	128715	101.41	10310	10600	10310	13460	7260	10360	10479.46	1.65	0	31728	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1487	14.04	3.77	12	0.90	741.00	2760.00	13500	20221020	-22.96	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	13250	-21.51	20221024	9360	11.11	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
48	20231024	100451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	180	2	1.74	572755450	54890	43.25	10310	10540	10310	13460	7260	10360	10434.75	1.65	0	18253	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1507	14.22	3.82	12	0.38	741.00	2760.00	13500	20221020	-21.93	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	13250	-20.45	20221024	9360	12.61	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
49	20231024	090454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	0	3	0.00	112482610	10866	8.56	10310	10380	10310	13460	7260	10360	10351.71	1.65	0	6218	10600	10480	10370	10250	10140	10425	10195	72	3100	500	8080	10	1	14300000	1481	13.98	3.75	12	0.08	741.00	2760.00	13500	20221020	-23.26	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	13250	-21.81	20221024	9360	10.68	20230213	2.70	N	049720	500	71 억		236347	N	N	0	N	00	N
50	20231023	160448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-70	5	-0.67	1301943160	125730	18.51	10480	10490	10260	13550	7310	10430	10355.02	1.55	0	14301	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1481	13.98	3.75	12	0.88	741.00	2760.00	13500	20221020	-23.26	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	13250	-21.81	20221024	9360	10.68	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
51	20231023	150450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-20	5	-0.19	1207269770	116599	17.17	10480	10490	10260	13550	7310	10430	10354.00	1.55	0	13783	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1489	14.05	3.77	12	0.82	741.00	2760.00	13500	20221020	-22.89	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	13250	-21.43	20221024	9360	11.22	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
52	20231023	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-50	5	-0.48	988910700	95545	14.07	10480	10490	10260	13550	7310	10430	10350.17	1.55	0	8191	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1484	14.01	3.76	12	0.67	741.00	2760.00	13500	20221020	-23.11	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	13250	-21.66	20221024	9360	10.90	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
53	20231023	130452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-100	5	-0.96	892926480	86255	12.70	10480	10490	10260	13550	7310	10430	10352.13	1.55	0	3835	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1477	13.94	3.74	12	0.60	741.00	2760.00	13500	20221020	-23.48	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	13250	-22.04	20221024	9360	10.36	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
54	20231023	120448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-50	5	-0.48	759092610	73365	10.80	10480	10490	10260	13550	7310	10430	10346.74	1.55	0	3822	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1484	14.01	3.76	12	0.51	741.00	2760.00	13500	20221020	-23.11	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	13250	-21.66	20221024	9360	10.90	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
55	20231023	110447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-110	5	-1.05	603891020	58351	8.59	10480	10490	10260	13550	7310	10430	10349.21	1.55	0	3341	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1476	13.93	3.74	12	0.41	741.00	2760.00	13500	20221020	-23.56	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	13250	-22.11	20221024	9360	10.26	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
56	20231023	100443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-90	5	-0.86	470109390	45401	6.69	10480	10490	10260	13550	7310	10430	10354.52	1.55	0	570	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1479	13.95	3.75	12	0.32	741.00	2760.00	13500	20221020	-23.41	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	13250	-21.96	20221024	9360	10.47	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
57	20231023	090453	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-50	5	-0.48	130545840	12515	1.84	10480	10490	10350	13550	7310	10430	10431.15	1.55	0	-3120	10876	10652	10456	10232	10036	10640	10220	72	3120	500	8130	10	1	14300000	1484	14.01	3.76	12	0.09	741.00	2760.00	13500	20221020	-23.11	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	13250	-21.66	20221024	9360	10.90	20230213	2.39	N	049720	500	71 억		221861	N	N	0	N	00	N
58	20231020	160447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	140	2	1.36	6947077080	662842	96.18	10430	10680	10260	13370	7210	10290	10480.74	1.05	0	103069	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1491	14.08	3.78	12	4.64	741.00	2760.00	13500	20221020	-22.74	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	13500	-22.74	20221020	9360	11.43	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
59	20231020	150447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	150	2	1.46	6781419810	646958	93.88	10430	10680	10260	13370	7210	10290	10482.01	1.05	0	100530	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1493	14.09	3.78	12	4.52	741.00	2760.00	13500	20221020	-22.67	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	13500	-22.67	20221020	9360	11.54	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
60	20231020	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	10	2	0.10	6444047390	614563	89.18	10430	10680	10260	13370	7210	10290	10485.58	1.05	0	98664	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1473	13.90	3.73	12	4.30	741.00	2760.00	13500	20221020	-23.70	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	13500	-23.70	20221020	9360	10.04	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
61	20231020	130437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	130	2	1.26	5654830200	538077	78.08	10430	10680	10260	13370	7210	10290	10509.33	1.05	0	91799	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1490	14.06	3.78	12	3.76	741.00	2760.00	13500	20221020	-22.81	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	13500	-22.81	20221020	9360	11.32	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
62	20231020	120444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	70	2	0.68	5304248280	504375	73.19	10430	10680	10260	13370	7210	10290	10516.48	1.05	0	75117	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1481	13.98	3.75	12	3.53	741.00	2760.00	13500	20221020	-23.26	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	13500	-23.26	20221020	9360	10.68	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
63	20231020	110449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	300	2	2.92	3550308400	338118	49.06	10430	10600	10330	13370	7210	10290	10500.21	1.05	0	44906	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1514	14.29	3.84	12	2.36	741.00	2760.00	13500	20221020	-21.56	9360	20230213	13.14	12070	-12.26	20230310	9360	13.14	20230213	13500	-21.56	20221020	9360	13.14	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
64	20231020	100444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	150	2	1.46	2765490720	263473	38.23	10430	10600	10330	13370	7210	10290	10496.30	1.05	0	19474	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1493	14.09	3.78	12	1.84	741.00	2760.00	13500	20221020	-22.67	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	13500	-22.67	20221020	9360	11.54	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
65	20231020	090446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	110	2	1.07	381660720	36411	5.28	10430	10550	10390	13370	7210	10290	10482.02	1.05	0	-3988	10876	10582	10376	10082	9876	10480	9980	72	3080	500	8020	10	1	14300000	1487	14.04	3.77	12	0.25	741.00	2760.00	13500	20221020	-22.96	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	13500	-22.96	20221020	9360	11.11	20230213	2.36	N	049720	500	71 억		150183	N	N	0	N	00	N
66	20231019	160443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	60	2	0.59	7155854750	685021	615.26	10350	10670	10170	13290	7170	10230	10446.29	1.07	0	-3342	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1471	13.89	3.73	12	4.79	741.00	2760.00	13500	20221020	-23.78	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	13500	-23.78	20221020	9360	9.94	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
67	20231019	150441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	80	2	0.78	6933644440	663446	595.88	10350	10670	10170	13290	7170	10230	10450.96	1.07	0	-6887	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1474	13.91	3.74	12	4.64	741.00	2760.00	13500	20221020	-23.63	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	13500	-23.63	20221020	9360	10.15	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
68	20231019	140444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	170	2	1.66	6381764860	610116	547.98	10350	10670	10170	13290	7170	10230	10459.92	1.07	0	-7791	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1487	14.04	3.77	12	4.27	741.00	2760.00	13500	20221020	-22.96	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	13500	-22.96	20221020	9360	11.11	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
69	20231019	130439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	220	2	2.15	2028485250	195881	175.93	10350	10540	10170	13290	7170	10230	10355.70	1.07	0	2763	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1494	14.10	3.79	12	1.37	741.00	2760.00	13500	20221020	-22.59	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	13500	-22.59	20221020	9360	11.65	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
70	20231019	120443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	130	2	1.27	1543468020	149212	134.02	10350	10540	10170	13290	7170	10230	10344.13	1.07	0	-4	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1481	13.98	3.75	12	1.04	741.00	2760.00	13500	20221020	-23.26	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	13500	-23.26	20221020	9360	10.68	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
71	20231019	110442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-10	5	-0.10	1275752470	123117	110.58	10350	10540	10200	13290	7170	10230	10362.11	1.07	0	1318	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1461	13.79	3.70	12	0.86	741.00	2760.00	13500	20221020	-24.30	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	13500	-24.30	20221020	9360	9.19	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
72	20231019	100439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	180	2	1.76	990391900	95408	85.69	10350	10540	10240	13290	7170	10230	10380.60	1.07	0	4511	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1489	14.05	3.77	12	0.67	741.00	2760.00	13500	20221020	-22.89	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	13500	-22.89	20221020	9360	11.22	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
73	20231019	090443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	50	2	0.49	140783860	13627	12.24	10350	10440	10240	13290	7170	10230	10331.24	1.07	0	-6894	10463	10346	10173	10056	9883	10405	10115	72	3060	500	7970	10	1	14300000	1470	13.87	3.72	12	0.10	741.00	2760.00	13500	20221020	-23.85	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	13500	-23.85	20221020	9360	9.83	20230213	2.45	N	049720	500	71 억		153698	N	N	0	N	00	N
74	20231018	160445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	230	2	2.30	1118840890	110212	128.86	10140	10290	10000	13000	7000	10000	10151.69	0.99	0	10866	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1463	13.81	3.71	12	0.77	741.00	2760.00	13500	20221020	-24.22	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	13500	-24.22	20221020	9360	9.29	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
75	20231018	150439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	290	2	2.90	1003919180	99013	115.77	10140	10290	10000	13000	7000	10000	10139.27	0.99	0	13640	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1471	13.89	3.73	12	0.69	741.00	2760.00	13500	20221020	-23.78	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	13500	-23.78	20221020	9360	9.94	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
76	20231018	140435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10070	70	2	0.70	357599670	35587	41.61	10140	10140	10000	13000	7000	10000	10048.60	0.99	0	-1070	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1440	13.59	3.65	12	0.25	741.00	2760.00	13500	20221020	-25.41	9360	20230213	7.59	12070	-16.57	20230310	9360	7.59	20230213	13500	-25.41	20221020	9360	7.59	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
77	20231018	130434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	40	2	0.40	301392670	29993	35.07	10140	10140	10000	13000	7000	10000	10048.77	0.99	0	-2687	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1436	13.55	3.64	12	0.21	741.00	2760.00	13500	20221020	-25.63	9360	20230213	7.26	12070	-16.82	20230310	9360	7.26	20230213	13500	-25.63	20221020	9360	7.26	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
78	20231018	120440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10050	50	2	0.50	161601400	16084	18.81	10140	10140	10000	13000	7000	10000	10047.34	0.99	0	-3541	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1437	13.56	3.64	12	0.11	741.00	2760.00	13500	20221020	-25.56	9360	20230213	7.37	12070	-16.74	20230310	9360	7.37	20230213	13500	-25.56	20221020	9360	7.37	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
79	20231018	110437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10030	30	2	0.30	119187720	11861	13.87	10140	10140	10000	13000	7000	10000	10048.71	0.99	0	-3022	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1434	13.54	3.63	12	0.08	741.00	2760.00	13500	20221020	-25.70	9360	20230213	7.16	12070	-16.90	20230310	9360	7.16	20230213	13500	-25.70	20221020	9360	7.16	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
80	20231018	100440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10030	30	2	0.30	47228500	4691	5.48	10140	10140	10000	13000	7000	10000	10067.90	0.99	0	-1186	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1434	13.54	3.63	12	0.03	741.00	2760.00	13500	20221020	-25.70	9360	20230213	7.16	12070	-16.90	20230310	9360	7.16	20230213	13500	-25.70	20221020	9360	7.16	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
81	20231018	090436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10020	20	2	0.20	5945780	590	0.69	10140	10140	10000	13000	7000	10000	10077.59	0.99	0	-90	10120	10060	9980	9920	9840	10090	9950	72	3000	500	7800	10	1	14300000	1433	13.52	3.63	12	0.00	741.00	2760.00	13500	20221020	-25.78	9360	20230213	7.05	12070	-16.98	20230310	9360	7.05	20230213	13500	-25.78	20221020	9360	7.05	20230213	2.56	N	049720	500	71 억		141712	N	N	0	N	00	N
82	20231017	160439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	30	2	0.30	847237880	84926	52.64	9970	10040	9900	12960	6980	9970	9976.19	0.93	0	8686	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1430	13.50	3.62	12	0.59	741.00	2760.00	13500	20221020	-25.93	9360	20230213	6.84	12070	-17.15	20230310	9360	6.84	20230213	13500	-25.93	20221020	9360	6.84	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
83	20231017	150439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	10	2	0.10	813624110	81563	50.56	9970	10040	9900	12960	6980	9970	9975.41	0.93	0	8701	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1427	13.47	3.62	12	0.57	741.00	2760.00	13500	20221020	-26.07	9360	20230213	6.62	12070	-17.32	20230310	9360	6.62	20230213	13500	-26.07	20221020	9360	6.62	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
84	20231017	140440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9960	-10	5	-0.10	767229650	76916	47.67	9970	10040	9900	12960	6980	9970	9974.90	0.93	0	9803	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1424	13.44	3.61	12	0.54	741.00	2760.00	13500	20221020	-26.22	9360	20230213	6.41	12070	-17.48	20230310	9360	6.41	20230213	13500	-26.22	20221020	9360	6.41	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
85	20231017	130437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10020	50	2	0.50	699455320	70128	43.47	9970	10040	9900	12960	6980	9970	9973.98	0.93	0	9801	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1433	13.52	3.63	12	0.49	741.00	2760.00	13500	20221020	-25.78	9360	20230213	7.05	12070	-16.98	20230310	9360	7.05	20230213	13500	-25.78	20221020	9360	7.05	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
86	20231017	120439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	30	2	0.30	663847340	66570	41.26	9970	10040	9900	12960	6980	9970	9972.17	0.93	0	10117	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1430	13.50	3.62	12	0.47	741.00	2760.00	13500	20221020	-25.93	9360	20230213	6.84	12070	-17.15	20230310	9360	6.84	20230213	13500	-25.93	20221020	9360	6.84	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
87	20231017	110435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	30	2	0.30	421681250	42296	26.22	9970	10040	9900	12960	6980	9970	9969.77	0.93	0	9086	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1430	13.50	3.62	12	0.30	741.00	2760.00	13500	20221020	-25.93	9360	20230213	6.84	12070	-17.15	20230310	9360	6.84	20230213	13500	-25.93	20221020	9360	6.84	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
88	20231017	100432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10010	40	2	0.40	312593120	31373	19.45	9970	10040	9900	12960	6980	9970	9963.76	0.93	0	8686	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1431	13.51	3.63	12	0.22	741.00	2760.00	13500	20221020	-25.85	9360	20230213	6.94	12070	-17.07	20230310	9360	6.94	20230213	13500	-25.85	20221020	9360	6.94	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
89	20231017	090435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9950	-20	5	-0.20	46475090	4656	2.89	9970	10040	9940	12960	6980	9970	9981.82	0.93	0	30	10376	10172	10036	9832	9696	10105	9765	72	2990	500	7770	10	1	14300000	1423	13.43	3.61	12	0.03	741.00	2760.00	13500	20221020	-26.30	9360	20230213	6.30	12070	-17.56	20230310	9360	6.30	20230213	13500	-26.30	20221020	9360	6.30	20230213	2.55	N	049720	500	71 억		132384	N	N	0	N	00	N
90	20231016	160435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9970	-230	5	-2.25	1621329400	160907	231.66	10240	10240	9900	13260	7140	10200	10076.57	1.27	0	-47158	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1426	13.45	3.61	12	1.13	741.00	2760.00	14100	20221012	-29.29	9360	20230213	6.52	12070	-17.40	20230310	9360	6.52	20230213	13500	-26.15	20221020	9360	6.52	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
91	20231016	150435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10030	-170	5	-1.67	1185005580	117130	168.64	10240	10240	10020	13260	7140	10200	10117.01	1.27	0	-36612	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1434	13.54	3.63	12	0.82	741.00	2760.00	14100	20221012	-28.87	9360	20230213	7.16	12070	-16.90	20230310	9360	7.16	20230213	13500	-25.70	20221020	9360	7.16	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
92	20231016	140434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-120	5	-1.18	836979810	82487	118.76	10240	10240	10060	13260	7140	10200	10146.81	1.27	0	-19680	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1441	13.60	3.65	12	0.58	741.00	2760.00	14100	20221012	-28.51	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	13500	-25.33	20221020	9360	7.69	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
93	20231016	130433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10110	-90	5	-0.88	601384720	59159	85.17	10240	10240	10110	13260	7140	10200	10165.57	1.27	0	-11340	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1446	13.64	3.66	12	0.41	741.00	2760.00	14100	20221012	-28.30	9360	20230213	8.01	12070	-16.24	20230310	9360	8.01	20230213	13500	-25.11	20221020	9360	8.01	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
94	20231016	120433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-30	5	-0.29	293282820	28792	41.45	10240	10240	10140	13260	7140	10200	10186.26	1.27	0	-5927	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1454	13.72	3.68	12	0.20	741.00	2760.00	14100	20221012	-27.87	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	13500	-24.67	20221020	9360	8.65	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
95	20231016	110431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-20	5	-0.20	235713750	23139	33.31	10240	10240	10140	13260	7140	10200	10186.86	1.27	0	-5201	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1456	13.74	3.69	12	0.16	741.00	2760.00	14100	20221012	-27.80	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	13500	-24.59	20221020	9360	8.76	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
96	20231016	100428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	0	3	0.00	169157720	16609	23.91	10240	10240	10140	13260	7140	10200	10184.70	1.27	0	-4222	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1459	13.77	3.70	12	0.12	741.00	2760.00	14100	20221012	-27.66	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	13500	-24.44	20221020	9360	8.97	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
97	20231016	090430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	10	2	0.10	20447690	2008	2.89	10240	10240	10140	13260	7140	10200	10183.11	1.27	0	-561	10380	10290	10240	10150	10100	10265	10125	72	3060	500	7950	10	1	14300000	1460	13.78	3.70	12	0.01	741.00	2760.00	14100	20221012	-27.59	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	13500	-24.37	20221020	9360	9.08	20230213	2.56	N	049720	500	71 억		181051	N	N	0	N	00	N
98	20231012	160441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-30	5	-0.29	503884540	49435	93.31	10250	10260	10140	13330	7190	10260	10192.50	1.32	0	-6269	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1463	13.81	3.71	12	0.35	741.00	2760.00	14450	20221011	-29.20	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	14100	-27.45	20221012	9360	9.29	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
99	20231012	150433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-30	5	-0.29	477420180	46848	88.43	10250	10260	10140	13330	7190	10260	10190.83	1.32	0	-6269	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1463	13.81	3.71	12	0.33	741.00	2760.00	14450	20221011	-29.20	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	14100	-27.45	20221012	9360	9.29	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
100	20231012	140432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-40	5	-0.39	458154770	44966	84.88	10250	10260	10140	13330	7190	10260	10188.92	1.32	0	-5843	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1461	13.79	3.70	12	0.31	741.00	2760.00	14450	20221011	-29.27	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	14100	-27.52	20221012	9360	9.19	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
101	20231012	130432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-40	5	-0.39	423953550	41624	78.57	10250	10250	10140	13330	7190	10260	10185.31	1.32	0	-5579	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1461	13.79	3.70	12	0.29	741.00	2760.00	14450	20221011	-29.27	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	14100	-27.52	20221012	9360	9.19	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
102	20231012	120440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-40	5	-0.39	375736780	36911	69.67	10250	10250	10140	13330	7190	10260	10179.53	1.32	0	-5710	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1461	13.79	3.70	12	0.26	741.00	2760.00	14450	20221011	-29.27	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	14100	-27.52	20221012	9360	9.19	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
103	20231012	110437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-60	5	-0.58	337493010	33162	62.60	10250	10250	10140	13330	7190	10260	10177.10	1.32	0	-5139	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1459	13.77	3.70	12	0.23	741.00	2760.00	14450	20221011	-29.41	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	14100	-27.66	20221012	9360	8.97	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
104	20231012	100436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-80	5	-0.78	277946470	27316	51.56	10250	10250	10140	13330	7190	10260	10175.23	1.32	0	-3150	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1456	13.74	3.69	12	0.19	741.00	2760.00	14450	20221011	-29.55	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	14100	-27.80	20221012	9360	8.76	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
105	20231012	090438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-30	5	-0.29	69949610	6872	12.97	10250	10250	10150	13330	7190	10260	10178.93	1.32	0	545	10366	10312	10206	10152	10046	10340	10180	72	3070	500	8000	10	1	14300000	1463	13.81	3.71	12	0.05	741.00	2760.00	14450	20221011	-29.20	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	14100	-27.45	20221012	9360	9.29	20230213	2.61	N	049720	500	71 억		188477	N	N	0	N	00	N
106	20231011	160433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	20	2	0.20	534147690	52475	58.67	10140	10260	10100	13310	7170	10240	10178.93	1.35	0	-4357	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1467	13.85	3.72	12	0.37	741.00	2760.00	14450	20221011	-29.00	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	14450	-29.00	20221011	9360	9.62	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
107	20231011	150434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-70	5	-0.68	475192820	46715	52.23	10140	10220	10100	13310	7170	10240	10172.17	1.35	0	-3463	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1454	13.72	3.68	12	0.33	741.00	2760.00	14450	20221011	-29.62	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	14450	-29.62	20221011	9360	8.65	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
108	20231011	140439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-40	5	-0.39	356302080	35044	39.18	10140	10210	10100	13310	7170	10240	10167.28	1.35	0	-1602	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1459	13.77	3.70	12	0.25	741.00	2760.00	14450	20221011	-29.41	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	14450	-29.41	20221011	9360	8.97	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
109	20231011	130430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-30	5	-0.29	317143840	31198	34.88	10140	10210	10100	13310	7170	10240	10165.52	1.35	0	-74	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1460	13.78	3.70	12	0.22	741.00	2760.00	14450	20221011	-29.34	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	14450	-29.34	20221011	9360	9.08	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
110	20231011	120440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-60	5	-0.59	294230500	28948	32.36	10140	10210	10100	13310	7170	10240	10164.10	1.35	0	705	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1456	13.74	3.69	12	0.20	741.00	2760.00	14450	20221011	-29.55	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	14450	-29.55	20221011	9360	8.76	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
111	20231011	110436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-40	5	-0.39	205882040	20261	22.65	10140	10210	10100	13310	7170	10240	10161.49	1.35	0	2715	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1459	13.77	3.70	12	0.14	741.00	2760.00	14450	20221011	-29.41	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	14450	-29.41	20221011	9360	8.97	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
112	20231011	100432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-60	5	-0.59	146254320	14410	16.11	10140	10210	10100	13310	7170	10240	10149.50	1.35	0	2815	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1456	13.74	3.69	12	0.10	741.00	2760.00	14450	20221011	-29.55	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	14450	-29.55	20221011	9360	8.76	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
113	20231011	090435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10140	-100	5	-0.98	70878410	7000	7.83	10140	10190	10100	13310	7170	10240	10125.49	1.35	0	705	10386	10312	10206	10132	10026	10350	10170	72	3070	500	7980	10	1	14300000	1450	13.68	3.67	12	0.05	741.00	2760.00	14450	20221011	-29.83	9360	20230213	8.33	12070	-15.99	20230310	9360	8.33	20230213	14450	-29.83	20221011	9360	8.33	20230213	2.64	N	049720	500	71 억		192839	N	N	0	N	00	N
114	20231010	160430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	30	2	0.29	897759140	88074	86.20	10110	10280	10100	13270	7150	10210	10193.15	1.29	0	9031	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1464	13.82	3.71	12	0.62	741.00	2760.00	14450	20221011	-29.13	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	14450	-29.13	20221011	9360	9.40	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
115	20231010	150429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	30	2	0.29	826397070	81107	79.39	10110	10280	10100	13270	7150	10210	10188.96	1.29	0	8974	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1464	13.82	3.71	12	0.57	741.00	2760.00	14450	20221011	-29.13	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	14450	-29.13	20221011	9360	9.40	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
116	20231010	140430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	20	2	0.20	707027070	69445	67.97	10110	10280	10100	13270	7150	10210	10181.09	1.29	0	6189	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1463	13.81	3.71	12	0.49	741.00	2760.00	14450	20221011	-29.20	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	14450	-29.20	20221011	9360	9.29	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
117	20231010	130427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	60	2	0.59	573673290	56432	55.23	10110	10280	10100	13270	7150	10210	10165.71	1.29	0	547	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1469	13.86	3.72	12	0.39	741.00	2760.00	14450	20221011	-28.93	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	14450	-28.93	20221011	9360	9.72	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
118	20231010	120429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	20	2	0.20	473059040	46620	45.63	10110	10230	10100	13270	7150	10210	10147.07	1.29	0	1913	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1463	13.81	3.71	12	0.33	741.00	2760.00	14450	20221011	-29.20	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	14450	-29.20	20221011	9360	9.29	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
119	20231010	110419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-20	5	-0.20	387106680	38185	37.37	10110	10200	10100	13270	7150	10210	10137.59	1.29	0	-2904	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1457	13.75	3.69	12	0.27	741.00	2760.00	14450	20221011	-29.48	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	14450	-29.48	20221011	9360	8.87	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
120	20231010	100425	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-30	5	-0.29	336503760	33211	32.51	10110	10200	10100	13270	7150	10210	10132.20	1.29	0	-1867	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1456	13.74	3.69	12	0.23	741.00	2760.00	14450	20221011	-29.55	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	14450	-29.55	20221011	9360	8.76	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
121	20231010	090423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-40	5	-0.39	75030930	7416	7.26	10110	10170	10110	13270	7150	10210	10116.94	1.29	0	1217	10410	10310	10240	10140	10070	10275	10105	72	3060	500	7960	10	1	14300000	1454	13.72	3.68	12	0.05	741.00	2760.00	14450	20221011	-29.62	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	14450	-29.62	20221011	9360	8.65	20230213	2.62	N	049720	500	71 억		183813	N	N	0	N	00	N
122	20231006	160428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-140	5	-1.35	1033210820	101063	47.70	10240	10340	10170	13450	7250	10350	10223.51	1.30	0	-2263	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1460	13.78	3.70	12	0.71	741.00	2760.00	14450	20221011	-29.34	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	14450	-29.34	20221011	9360	9.08	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N
123	20231006	150420	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-120	5	-1.16	967618260	94643	44.67	10240	10340	10170	13450	7250	10350	10223.87	1.30	0	-1490	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1463	13.81	3.71	12	0.66	741.00	2760.00	14450	20221011	-29.20	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	14450	-29.20	20221011	9360	9.29	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N
124	20231006	140420	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-100	5	-0.97	758844930	74241	35.04	10240	10340	10170	13450	7250	10350	10221.36	1.30	0	-110	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1466	13.83	3.71	12	0.52	741.00	2760.00	14450	20221011	-29.07	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	14450	-29.07	20221011	9360	9.51	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N
125	20231006	130418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-110	5	-1.06	633567170	61974	29.25	10240	10340	10170	13450	7250	10350	10223.10	1.30	0	312	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1464	13.82	3.71	12	0.43	741.00	2760.00	14450	20221011	-29.13	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	14450	-29.13	20221011	9360	9.40	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N
126	20231006	120415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	-90	5	-0.87	592740890	57984	27.37	10240	10340	10170	13450	7250	10350	10222.48	1.30	0	899	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1467	13.85	3.72	12	0.41	741.00	2760.00	14450	20221011	-29.00	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	14450	-29.00	20221011	9360	9.62	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N
127	20231006	110414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-100	5	-0.97	560566170	54846	25.89	10240	10340	10170	13450	7250	10350	10220.72	1.30	0	1532	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1466	13.83	3.71	12	0.38	741.00	2760.00	14450	20221011	-29.07	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	14450	-29.07	20221011	9360	9.51	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N
128	20231006	100415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-130	5	-1.26	494866210	48423	22.85	10240	10340	10170	13450	7250	10350	10219.64	1.30	0	1189	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1461	13.79	3.70	12	0.34	741.00	2760.00	14450	20221011	-29.27	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	14450	-29.27	20221011	9360	9.19	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N
129	20231006	090413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-60	5	-0.58	84663140	8257	3.90	10240	10340	10200	13450	7250	10350	10253.44	1.30	0	-181	10563	10456	10313	10206	10063	10385	10135	72	3100	500	8070	10	1	14300000	1471	13.89	3.73	12	0.06	741.00	2760.00	14450	20221011	-28.79	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	14450	-28.79	20221011	9360	9.94	20230213	2.71	N	049720	500	71 억		186079	N	N	0	N	00	N