KissMeData/054800/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	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-10	5	-0.09	4362860	381	30.75	11610	11610	11370	14820	7980	11400	11451.08	8.00	0	-105	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1179	3.10	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.56	10700	20221027	6.45	14900	-23.56	20230324	11180	1.88	20231030	14900	-23.56	20230324	10700	6.45	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
3	20231031	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	0	3	0.00	3929950	343	27.68	11610	11610	11400	14820	7980	11400	11457.58	8.00	0	-105	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1180	3.10	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.49	10700	20221027	6.54	14900	-23.49	20230324	11180	1.97	20231030	14900	-23.49	20230324	10700	6.54	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
4	20231031	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11510	110	2	0.96	2660430	232	18.72	11610	11610	11450	14820	7980	11400	11467.37	8.00	0	-24	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1191	3.13	0.43	12	0.00	3675.00	26598.00	14900	20230324	-22.75	10700	20221027	7.57	14900	-22.75	20230324	11180	2.95	20231030	14900	-22.75	20230324	10700	7.57	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
5	20231031	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	70	2	0.61	2144640	187	15.09	11610	11610	11450	14820	7980	11400	11468.66	8.00	0	-24	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1187	3.12	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.02	10700	20221027	7.20	14900	-23.02	20230324	11180	2.59	20231030	14900	-23.02	20230324	10700	7.20	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
6	20231031	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	70	2	0.61	2018470	176	14.21	11610	11610	11450	14820	7980	11400	11468.58	8.00	0	-24	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1187	3.12	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.02	10700	20221027	7.20	14900	-23.02	20230324	11180	2.59	20231030	14900	-23.02	20230324	10700	7.20	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
7	20231031	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	90	2	0.79	1915160	167	13.48	11610	11610	11450	14820	7980	11400	11468.02	8.00	0	-24	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1189	3.13	0.43	12	0.00	3675.00	26598.00	14900	20230324	-22.89	10700	20221027	7.38	14900	-22.89	20230324	11180	2.77	20231030	14900	-22.89	20230324	10700	7.38	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
8	20231031	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	90	2	0.79	1363960	119	9.60	11610	11610	11450	14820	7980	11400	11461.85	8.00	0	-16	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1189	3.13	0.43	12	0.00	3675.00	26598.00	14900	20230324	-22.89	10700	20221027	7.38	14900	-22.89	20230324	11180	2.77	20231030	14900	-22.89	20230324	10700	7.38	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
9	20231031	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	210	2	1.84	58050	5	0.40	11610	11610	11610	14820	7980	11400	11610.00	8.00	0	0	11946	11672	11426	11152	10906	11810	11290	52	3420	500	8200	10	1	10347756	1201	3.16	0.44	12	0.00	3675.00	26598.00	14900	20230324	-22.08	10700	20221027	8.50	14900	-22.08	20230324	11180	3.85	20231030	14900	-22.08	20230324	10700	8.50	20221031	0.01	N	054800	500	51 억		827769	N	N	0	N	00	N
10	20231030	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	20	2	0.18	14078940	1238	77.42	11180	11700	11180	14790	7970	11380	11372.33	8.00	0	-164	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1180	3.10	0.43	12	0.01	3675.00	26598.00	14900	20230324	-23.49	10600	20221026	7.55	14900	-23.49	20230324	11180	1.97	20231030	14900	-23.49	20230324	10700	6.54	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
11	20231030	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	120	2	1.05	13759740	1210	75.67	11180	11700	11180	14790	7970	11380	11371.69	8.00	0	-161	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1190	3.13	0.43	12	0.01	3675.00	26598.00	14900	20230324	-22.82	10600	20221026	8.49	14900	-22.82	20230324	11180	2.86	20231030	14900	-22.82	20230324	10700	7.48	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
12	20231030	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	10	2	0.09	10306530	908	56.79	11180	11700	11180	14790	7970	11380	11350.80	8.00	0	-117	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1179	3.10	0.43	12	0.01	3675.00	26598.00	14900	20230324	-23.56	10600	20221026	7.45	14900	-23.56	20230324	11180	1.88	20231030	14900	-23.56	20230324	10700	6.45	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
13	20231030	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	10	2	0.09	10306530	908	56.79	11180	11700	11180	14790	7970	11380	11350.80	8.00	0	-117	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1179	3.10	0.43	12	0.01	3675.00	26598.00	14900	20230324	-23.56	10600	20221026	7.45	14900	-23.56	20230324	11180	1.88	20231030	14900	-23.56	20230324	10700	6.45	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
14	20231030	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	40	2	0.35	5511180	485	30.33	11180	11700	11180	14790	7970	11380	11363.26	8.00	0	-51	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1182	3.11	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.36	10600	20221026	7.74	14900	-23.36	20230324	11180	2.15	20231030	14900	-23.36	20230324	10700	6.73	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
15	20231030	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	40	2	0.35	5511180	485	30.33	11180	11700	11180	14790	7970	11380	11363.26	8.00	0	-51	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1182	3.11	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.36	10600	20221026	7.74	14900	-23.36	20230324	11180	2.15	20231030	14900	-23.36	20230324	10700	6.73	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
16	20231030	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	40	2	0.35	2359260	209	13.07	11180	11700	11180	14790	7970	11380	11288.33	8.00	0	-22	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1182	3.11	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.36	10600	20221026	7.74	14900	-23.36	20230324	11180	2.15	20231030	14900	-23.36	20230324	10700	6.73	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
17	20231030	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	120	2	1.05	1353620	121	7.57	11180	11700	11180	14790	7970	11380	11186.94	8.00	0	-12	11813	11596	11483	11266	11153	11540	11210	52	3410	500	8190	10	1	10347756	1190	3.13	0.43	12	0.00	3675.00	26598.00	14900	20230324	-22.82	10600	20221026	8.49	14900	-22.82	20230324	11180	2.86	20231030	14900	-22.82	20230324	10700	7.48	20221031	0.01	N	054800	500	51 억		827933	N	N	0	N	00	N
18	20231027	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	0	3	0.00	18207070	1599	22.34	11700	11700	11370	14790	7970	11380	11386.54	8.00	0	-250	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1178	3.10	0.43	12	0.02	3675.00	26598.00	14900	20230324	-23.62	10600	20221026	7.36	14900	-23.62	20230324	11370	0.09	20231027	14900	-23.62	20230324	10700	6.36	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
19	20231027	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	0	3	0.00	17364910	1525	21.31	11700	11700	11370	14790	7970	11380	11386.83	8.00	0	-242	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1178	3.10	0.43	12	0.01	3675.00	26598.00	14900	20230324	-23.62	10600	20221026	7.36	14900	-23.62	20230324	11370	0.09	20231027	14900	-23.62	20230324	10700	6.36	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
20	20231027	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	0	3	0.00	17262490	1516	21.19	11700	11700	11370	14790	7970	11380	11386.87	8.00	0	-242	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1178	3.10	0.43	12	0.01	3675.00	26598.00	14900	20230324	-23.62	10600	20221026	7.36	14900	-23.62	20230324	11370	0.09	20231027	14900	-23.62	20230324	10700	6.36	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
21	20231027	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	30	2	0.26	16430470	1443	20.16	11700	11700	11370	14790	7970	11380	11386.33	8.00	0	-242	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1181	3.10	0.43	12	0.01	3675.00	26598.00	14900	20230324	-23.42	10600	20221026	7.64	14900	-23.42	20230324	11370	0.35	20231027	14900	-23.42	20230324	10700	6.64	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
22	20231027	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	100	2	0.88	16213680	1424	19.90	11700	11700	11370	14790	7970	11380	11386.01	8.00	0	-242	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1188	3.12	0.43	12	0.01	3675.00	26598.00	14900	20230324	-22.95	10600	20221026	8.30	14900	-22.95	20230324	11370	0.97	20231027	14900	-22.95	20230324	10700	7.29	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
23	20231027	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	10	2	0.09	14605790	1283	17.93	11700	11700	11370	14790	7970	11380	11384.09	8.00	0	-193	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1179	3.10	0.43	12	0.01	3675.00	26598.00	14900	20230324	-23.56	10600	20221026	7.45	14900	-23.56	20230324	11370	0.18	20231027	14900	-23.56	20230324	10700	6.45	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
24	20231027	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	0	3	0.00	1620090	142	1.98	11700	11700	11380	14790	7970	11380	11409.08	8.00	0	-12	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1178	3.10	0.43	12	0.00	3675.00	26598.00	14900	20230324	-23.62	10600	20221026	7.36	14900	-23.62	20230324	11380	0.00	20231027	14900	-23.62	20230324	10700	6.36	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
25	20231027	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	120	2	1.05	116800	10	0.14	11700	11700	11500	14790	7970	11380	11680.00	8.00	0	0	11726	11552	11466	11292	11206	11510	11250	52	3410	500	8190	10	1	10347756	1190	3.13	0.43	12	0.00	3675.00	26598.00	14900	20230324	-22.82	10600	20221026	8.49	14900	-22.82	20230324	11380	1.05	20231026	14900	-22.82	20230324	10700	7.48	20221027	0.01	N	054800	500	51 억		828183	N	N	0	N	00	N
26	20231026	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	-160	5	-1.39	82177680	7156	432.13	11540	11640	11380	15000	8080	11540	11483.75	8.01	0	-1	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1178	3.10	0.43	12	0.07	3675.00	26598.00	14900	20230324	-23.62	10600	20221026	7.36	14900	-23.62	20230324	11380	0.00	20231026	14900	-23.62	20230324	10600	7.36	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
27	20231026	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-110	5	-0.95	79955280	6961	420.35	11540	11640	11410	15000	8080	11540	11486.18	8.01	0	156	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1183	3.11	0.43	12	0.07	3675.00	26598.00	14900	20230324	-23.29	10600	20221026	7.83	14900	-23.29	20230324	11410	0.18	20231026	14900	-23.29	20230324	10600	7.83	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
28	20231026	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	-70	5	-0.61	59552110	5176	312.56	11540	11630	11430	15000	8080	11540	11505.43	8.01	0	41	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1187	3.12	0.43	12	0.05	3675.00	26598.00	14900	20230324	-23.02	10600	20221026	8.21	14900	-23.02	20230324	11430	0.35	20231026	14900	-23.02	20230324	10600	8.21	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
29	20231026	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11440	-100	5	-0.87	59265480	5151	311.05	11540	11630	11430	15000	8080	11540	11505.63	8.01	0	41	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1184	3.11	0.43	12	0.05	3675.00	26598.00	14900	20230324	-23.22	10600	20221026	7.92	14900	-23.22	20230324	11430	0.09	20231026	14900	-23.22	20230324	10600	7.92	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
30	20231026	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-90	5	-0.78	59208250	5146	310.75	11540	11630	11430	15000	8080	11540	11505.68	8.01	0	41	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1185	3.12	0.43	12	0.05	3675.00	26598.00	14900	20230324	-23.15	10600	20221026	8.02	14900	-23.15	20230324	11430	0.17	20231026	14900	-23.15	20230324	10600	8.02	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
31	20231026	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	-60	5	-0.52	34718080	3014	182.00	11540	11630	11480	15000	8080	11540	11518.94	8.01	0	45	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1188	3.12	0.43	12	0.03	3675.00	26598.00	14900	20230324	-22.95	10600	20221026	8.30	14900	-22.95	20230324	11480	0.00	20231026	14900	-22.95	20230324	10600	8.30	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
32	20231026	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	10	2	0.09	19328570	1676	101.21	11540	11550	11500	15000	8080	11540	11532.56	8.01	0	4	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1195	3.14	0.43	12	0.02	3675.00	26598.00	14900	20230324	-22.48	10600	20221026	8.96	14900	-22.48	20230324	11500	0.43	20231026	14900	-22.48	20230324	10600	8.96	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
33	20231026	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	10	2	0.09	13516490	1171	70.71	11540	11550	11500	15000	8080	11540	11542.69	8.01	0	0	11766	11652	11596	11482	11426	11625	11455	52	3460	500	8300	10	1	10347756	1195	3.14	0.43	12	0.01	3675.00	26598.00	14900	20230324	-22.48	10600	20221026	8.96	14900	-22.48	20230324	11500	0.43	20231026	14900	-22.48	20230324	10600	8.96	20221026	0.01	N	054800	500	51 억		828704	N	N	0	N	00	N
34	20231025	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	-100	5	-0.86	19215380	1656	82.51	11650	11710	11540	15130	8150	11640	11603.49	8.01	0	-184	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1194	3.14	0.43	12	0.02	3675.00	26598.00	14900	20230324	-22.55	10600	20221026	8.87	14900	-22.55	20230324	11540	0.00	20231025	14900	-22.55	20230324	10600	8.87	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
35	20231025	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	10	2	0.09	14495520	1247	62.13	11650	11710	11570	15130	8150	11640	11624.31	8.01	0	225	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1206	3.17	0.44	12	0.01	3675.00	26598.00	14900	20230324	-21.81	10600	20221026	9.91	14900	-21.81	20230324	11570	0.69	20231025	14900	-21.81	20230324	10600	9.91	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
36	20231025	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	70	2	0.60	4226960	362	18.04	11650	11710	11630	15130	8150	11640	11676.69	8.01	0	-49	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1212	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.41	10600	20221026	10.47	14900	-21.41	20230324	11590	1.04	20231020	14900	-21.41	20230324	10600	10.47	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
37	20231025	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	70	2	0.60	4226960	362	18.04	11650	11710	11630	15130	8150	11640	11676.69	8.01	0	-49	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1212	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.41	10600	20221026	10.47	14900	-21.41	20230324	11590	1.04	20231020	14900	-21.41	20230324	10600	10.47	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
38	20231025	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	70	2	0.60	2986770	256	12.76	11650	11710	11630	15130	8150	11640	11667.07	8.01	0	-36	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1212	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.41	10600	20221026	10.47	14900	-21.41	20230324	11590	1.04	20231020	14900	-21.41	20230324	10600	10.47	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
39	20231025	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	70	2	0.60	2939930	252	12.56	11650	11710	11630	15130	8150	11640	11666.39	8.01	0	-36	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1212	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.41	10600	20221026	10.47	14900	-21.41	20230324	11590	1.04	20231020	14900	-21.41	20230324	10600	10.47	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
40	20231025	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	40	2	0.34	1339420	115	5.73	11650	11700	11630	15130	8150	11640	11647.13	8.01	0	-10	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1209	3.18	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.61	10600	20221026	10.19	14900	-21.61	20230324	11590	0.78	20231020	14900	-21.61	20230324	10600	10.19	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
41	20231025	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	0	3	0.00	0	0	0.00	0	0	0	15130	8150	11640	0.00	8.01	0	0	12066	11852	11726	11512	11386	11790	11450	52	3490	500	8380	10	1	10347756	1204	3.17	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.88	10600	20221026	9.81	14900	-21.88	20230324	11590	0.43	20231020	14900	-21.88	20230324	10600	9.81	20221026	0.01	N	054800	500	51 억		828888	N	N	0	N	00	N
42	20231024	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-10	5	-0.09	23384540	2007	210.60	11900	11940	11600	15140	8160	11650	11651.49	8.01	0	-217	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1204	3.17	0.44	12	0.02	3675.00	26598.00	14900	20230324	-21.88	10600	20221026	9.81	14900	-21.88	20230324	11590	0.43	20231020	14900	-21.88	20230324	10600	9.81	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
43	20231024	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	10	2	0.09	22930500	1968	206.51	11900	11940	11600	15140	8160	11650	11651.68	8.01	0	-209	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1207	3.17	0.44	12	0.02	3675.00	26598.00	14900	20230324	-21.74	10600	20221026	10.00	14900	-21.74	20230324	11590	0.60	20231020	14900	-21.74	20230324	10600	10.00	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
44	20231024	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	0	3	0.00	21706200	1863	195.49	11900	11940	11600	15140	8160	11650	11651.21	8.01	0	-190	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1206	3.17	0.44	12	0.02	3675.00	26598.00	14900	20230324	-21.81	10600	20221026	9.91	14900	-21.81	20230324	11590	0.52	20231020	14900	-21.81	20230324	10600	9.91	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
45	20231024	130515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	0	3	0.00	6582930	562	58.97	11900	11940	11600	15140	8160	11650	11713.40	8.01	0	-48	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1206	3.17	0.44	12	0.01	3675.00	26598.00	14900	20230324	-21.81	10600	20221026	9.91	14900	-21.81	20230324	11590	0.52	20231020	14900	-21.81	20230324	10600	9.91	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
46	20231024	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	0	3	0.00	5756430	491	51.52	11900	11940	11600	15140	8160	11650	11723.89	8.01	0	-46	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1206	3.17	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.81	10600	20221026	9.91	14900	-21.81	20230324	11590	0.52	20231020	14900	-21.81	20230324	10600	9.91	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
47	20231024	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	0	3	0.00	5476830	467	49.00	11900	11940	11600	15140	8160	11650	11727.69	8.01	0	-46	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1206	3.17	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.81	10600	20221026	9.91	14900	-21.81	20230324	11590	0.52	20231020	14900	-21.81	20230324	10600	9.91	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
48	20231024	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	0	3	0.00	5057430	431	45.23	11900	11940	11600	15140	8160	11650	11734.18	8.01	0	-46	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1206	3.17	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.81	10600	20221026	9.91	14900	-21.81	20230324	11590	0.52	20231020	14900	-21.81	20230324	10600	9.91	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
49	20231024	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-30	5	-0.26	3223930	273	28.65	11900	11940	11610	15140	8160	11650	11809.27	8.01	0	-23	11843	11746	11673	11576	11503	11710	11540	52	3490	500	8380	10	1	10347756	1202	3.16	0.44	12	0.00	3675.00	26598.00	14900	20230324	-22.01	10600	20221026	9.62	14900	-22.01	20230324	11590	0.26	20231020	14900	-22.01	20230324	10600	9.62	20221026	0.03	N	054800	500	51 억		829105	N	N	0	N	00	N
50	20231023	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	30	2	0.26	10478190	901	20.05	11770	11770	11600	15100	8140	11620	11629.51	8.01	0	-99	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1206	3.17	0.44	12	0.01	3675.00	26598.00	14900	20230324	-21.81	10600	20221026	9.91	14900	-21.81	20230324	11590	0.52	20231020	14900	-21.81	20230324	10600	9.91	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
51	20231023	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	0	3	0.00	9106910	783	17.42	11770	11770	11600	15100	8140	11620	11630.79	8.01	0	-88	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1202	3.16	0.44	12	0.01	3675.00	26598.00	14900	20230324	-22.01	10600	20221026	9.62	14900	-22.01	20230324	11590	0.26	20231020	14900	-22.01	20230324	10600	9.62	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
52	20231023	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	10	2	0.09	5909900	508	11.30	11770	11770	11600	15100	8140	11620	11633.66	8.01	0	-74	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1203	3.16	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.95	10600	20221026	9.72	14900	-21.95	20230324	11590	0.35	20231020	14900	-21.95	20230324	10600	9.72	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
53	20231023	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	10	2	0.09	3260220	280	6.23	11770	11770	11600	15100	8140	11620	11643.64	8.01	0	-28	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1203	3.16	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.95	10600	20221026	9.72	14900	-21.95	20230324	11590	0.35	20231020	14900	-21.95	20230324	10600	9.72	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
54	20231023	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	80	2	0.69	3236890	278	6.19	11770	11770	11600	15100	8140	11620	11643.49	8.01	0	-28	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1211	3.18	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.48	10600	20221026	10.38	14900	-21.48	20230324	11590	0.95	20231020	14900	-21.48	20230324	10600	10.38	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
55	20231023	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	100	2	0.86	2850550	245	5.45	11770	11770	11600	15100	8140	11620	11634.90	8.01	0	-28	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1213	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.34	10600	20221026	10.57	14900	-21.34	20230324	11590	1.12	20231020	14900	-21.34	20230324	10600	10.57	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
56	20231023	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	100	2	0.86	2850550	245	5.45	11770	11770	11600	15100	8140	11620	11634.90	8.01	0	-28	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1213	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.34	10600	20221026	10.57	14900	-21.34	20230324	11590	1.12	20231020	14900	-21.34	20230324	10600	10.57	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
57	20231023	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	150	2	1.29	247170	21	0.47	11770	11770	11770	15100	8140	11620	11770.00	8.01	0	0	11826	11722	11656	11552	11486	11690	11520	52	3480	500	8360	10	1	10347756	1218	3.20	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.01	10600	20221026	11.04	14900	-21.01	20230324	11590	1.55	20231020	14900	-21.01	20230324	10600	11.04	20221026	0.03	N	054800	500	51 억		829204	N	N	0	N	00	N
58	20231020	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-140	5	-1.19	52426460	4494	253.90	11760	11760	11590	15280	8240	11760	11665.88	8.02	0	-475	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1202	3.16	0.44	12	0.04	3675.00	26598.00	14900	20230324	-22.01	10600	20221026	9.62	14900	-22.01	20230324	11590	0.26	20231020	14900	-22.01	20230324	10600	9.62	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
59	20231020	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	-150	5	-1.28	50662850	4342	245.31	11760	11760	11610	15280	8240	11760	11668.09	8.02	0	-461	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1201	3.16	0.44	12	0.04	3675.00	26598.00	14900	20230324	-22.08	10600	20221026	9.53	14900	-22.08	20230324	11610	0.00	20231020	14900	-22.08	20230324	10600	9.53	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
60	20231020	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	-90	5	-0.77	47022970	4029	227.63	11760	11760	11610	15280	8240	11760	11671.13	8.02	0	-442	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1208	3.18	0.44	12	0.04	3675.00	26598.00	14900	20230324	-21.68	10600	20221026	10.09	14900	-21.68	20230324	11610	0.52	20231020	14900	-21.68	20230324	10600	10.09	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
61	20231020	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-140	5	-1.19	43882420	3759	212.37	11760	11760	11610	15280	8240	11760	11673.96	8.02	0	-395	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1202	3.16	0.44	12	0.04	3675.00	26598.00	14900	20230324	-22.01	10600	20221026	9.62	14900	-22.01	20230324	11610	0.09	20231020	14900	-22.01	20230324	10600	9.62	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
62	20231020	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	-150	5	-1.28	43533790	3729	210.68	11760	11760	11610	15280	8240	11760	11674.39	8.02	0	-374	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1201	3.16	0.44	12	0.04	3675.00	26598.00	14900	20230324	-22.08	10600	20221026	9.53	14900	-22.08	20230324	11610	0.00	20231020	14900	-22.08	20230324	10600	9.53	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
63	20231020	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-20	5	-0.17	30549730	2615	147.74	11760	11760	11650	15280	8240	11760	11682.50	8.02	0	-276	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1215	3.19	0.44	12	0.03	3675.00	26598.00	14900	20230324	-21.21	10600	20221026	10.75	14900	-21.21	20230324	11640	0.86	20231006	14900	-21.21	20230324	10600	10.75	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
64	20231020	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-80	5	-0.68	27132760	2323	131.24	11760	11760	11650	15280	8240	11760	11680.05	8.02	0	-205	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1209	3.18	0.44	12	0.02	3675.00	26598.00	14900	20230324	-21.61	10600	20221026	10.19	14900	-21.61	20230324	11640	0.34	20231006	14900	-21.61	20230324	10600	10.19	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
65	20231020	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	0	3	0.00	0	0	0.00	0	0	0	15280	8240	11760	0.00	8.02	0	0	11953	11856	11793	11696	11633	11825	11665	52	3520	500	8460	10	1	10347756	1217	3.20	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.07	10600	20221026	10.94	14900	-21.07	20230324	11640	1.03	20231006	14900	-21.07	20230324	10600	10.94	20221026	0.03	N	054800	500	51 억		829679	N	N	0	N	00	N
66	20231019	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-130	5	-1.09	20819870	1770	226.63	11890	11890	11730	15450	8330	11890	11762.64	8.03	0	2	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1217	3.20	0.44	12	0.02	3675.00	26598.00	14900	20230324	-21.07	10600	20221026	10.94	14900	-21.07	20230324	11640	1.03	20231006	14900	-21.07	20230324	10600	10.94	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
67	20231019	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-90	5	-0.76	19865770	1689	216.26	11890	11890	11730	15450	8330	11890	11761.85	8.03	0	0	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1221	3.21	0.44	12	0.02	3675.00	26598.00	14900	20230324	-20.81	10600	20221026	11.32	14900	-20.81	20230324	11640	1.37	20231006	14900	-20.81	20230324	10600	11.32	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
68	20231019	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-110	5	-0.93	19417980	1651	211.40	11890	11890	11730	15450	8330	11890	11761.34	8.03	0	0	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1219	3.21	0.44	12	0.02	3675.00	26598.00	14900	20230324	-20.94	10600	20221026	11.13	14900	-20.94	20230324	11640	1.20	20231006	14900	-20.94	20230324	10600	11.13	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
69	20231019	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-150	5	-1.26	7304980	621	79.51	11890	11890	11730	15450	8330	11890	11763.25	8.03	0	0	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1215	3.19	0.44	12	0.01	3675.00	26598.00	14900	20230324	-21.21	10600	20221026	10.75	14900	-21.21	20230324	11640	0.86	20231006	14900	-21.21	20230324	10600	10.75	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
70	20231019	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-130	5	-1.09	5813220	494	63.25	11890	11890	11730	15450	8330	11890	11767.65	8.03	0	0	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1217	3.20	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.07	10600	20221026	10.94	14900	-21.07	20230324	11640	1.03	20231006	14900	-21.07	20230324	10600	10.94	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
71	20231019	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-150	5	-1.26	5636960	479	61.33	11890	11890	11740	15450	8330	11890	11768.18	8.03	0	0	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1215	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.21	10600	20221026	10.75	14900	-21.21	20230324	11640	0.86	20231006	14900	-21.21	20230324	10600	10.75	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
72	20231019	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	-140	5	-1.18	3146510	267	34.19	11890	11890	11750	15450	8330	11890	11784.68	8.03	0	0	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1216	3.20	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.14	10600	20221026	10.85	14900	-21.14	20230324	11640	0.95	20231006	14900	-21.14	20230324	10600	10.85	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
73	20231019	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	0	3	0.00	23780	2	0.26	11890	11890	11890	15450	8330	11890	11890.00	8.03	0	0	12010	11950	11850	11790	11690	11900	11740	52	3560	500	8560	10	1	10347756	1230	3.24	0.45	12	0.00	3675.00	26598.00	14900	20230324	-20.20	10600	20221026	12.17	14900	-20.20	20230324	11640	2.15	20231006	14900	-20.20	20230324	10600	12.17	20221026	0.03	N	054800	500	51 억		830979	N	N	0	N	00	N
74	20231018	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-10	5	-0.08	9246090	781	68.09	11900	11910	11750	15470	8330	11900	11838.78	8.03	0	-76	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1230	3.24	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.20	10600	20221026	12.17	14900	-20.20	20230324	11640	2.15	20231006	14900	-20.20	20230324	10600	12.17	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
75	20231018	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-120	5	-1.01	7658260	647	56.41	11900	11910	11750	15470	8330	11900	11836.57	8.03	0	-27	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1219	3.21	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.94	10600	20221026	11.13	14900	-20.94	20230324	11640	1.20	20231006	14900	-20.94	20230324	10600	11.13	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
76	20231018	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-100	5	-0.84	6018650	508	44.29	11900	11910	11750	15470	8330	11900	11847.74	8.03	0	-37	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1221	3.21	0.44	12	0.00	3675.00	26598.00	14900	20230324	-20.81	10600	20221026	11.32	14900	-20.81	20230324	11640	1.37	20231006	14900	-20.81	20230324	10600	11.32	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
77	20231018	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-10	5	-0.08	5582050	471	41.06	11900	11910	11750	15470	8330	11900	11851.49	8.03	0	-37	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1230	3.24	0.45	12	0.00	3675.00	26598.00	14900	20230324	-20.20	10600	20221026	12.17	14900	-20.20	20230324	11640	2.15	20231006	14900	-20.20	20230324	10600	12.17	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
78	20231018	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-140	5	-1.18	5546380	468	40.80	11900	11910	11750	15470	8330	11900	11851.24	8.03	0	-36	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1217	3.20	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.07	10600	20221026	10.94	14900	-21.07	20230324	11640	1.03	20231006	14900	-21.07	20230324	10600	10.94	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
79	20231018	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-140	5	-1.18	5546380	468	40.80	11900	11910	11750	15470	8330	11900	11851.24	8.03	0	-36	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1217	3.20	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.07	10600	20221026	10.94	14900	-21.07	20230324	11640	1.03	20231006	14900	-21.07	20230324	10600	10.94	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
80	20231018	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-10	5	-0.08	3360980	284	24.76	11900	11910	11750	15470	8330	11900	11834.44	8.03	0	-36	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1230	3.24	0.45	12	0.00	3675.00	26598.00	14900	20230324	-20.20	10600	20221026	12.17	14900	-20.20	20230324	11640	2.15	20231006	14900	-20.20	20230324	10600	12.17	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
81	20231018	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	0	3	0.00	642600	54	4.71	11900	11900	11900	15470	8330	11900	11900.00	8.03	0	-19	11980	11940	11860	11820	11740	11960	11840	52	3570	500	8560	10	1	10347756	1231	3.24	0.45	12	0.00	3675.00	26598.00	14900	20230324	-20.13	10600	20221026	12.26	14900	-20.13	20230324	11640	2.23	20231006	14900	-20.13	20230324	10600	12.26	20221026	0.03	N	054800	500	51 억		831055	N	N	0	N	00	N
82	20231017	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	90	2	0.76	13536820	1147	59.03	11820	11900	11780	15350	8270	11810	11801.94	8.04	0	-548	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1231	3.24	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.13	10450	20221013	13.88	14900	-20.13	20230324	11640	2.23	20231006	14900	-20.13	20230324	10600	12.26	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
83	20231017	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-20	5	-0.17	12484680	1058	54.45	11820	11900	11780	15350	8270	11810	11800.26	8.04	0	-525	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1220	3.21	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.87	10450	20221013	12.82	14900	-20.87	20230324	11640	1.29	20231006	14900	-20.87	20230324	10600	11.23	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
84	20231017	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	10	2	0.08	11553270	979	50.39	11820	11900	11780	15350	8270	11810	11801.09	8.04	0	-447	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1223	3.22	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.67	10450	20221013	13.11	14900	-20.67	20230324	11640	1.55	20231006	14900	-20.67	20230324	10600	11.51	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
85	20231017	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	0	3	0.00	10655790	903	46.47	11820	11900	11790	15350	8270	11810	11800.43	8.04	0	-445	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1222	3.21	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.74	10450	20221013	13.01	14900	-20.74	20230324	11640	1.46	20231006	14900	-20.74	20230324	10600	11.42	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
86	20231017	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-10	5	-0.08	10455030	886	45.60	11820	11900	11790	15350	8270	11810	11800.26	8.04	0	-445	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1221	3.21	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.81	10450	20221013	12.92	14900	-20.81	20230324	11640	1.37	20231006	14900	-20.81	20230324	10600	11.32	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
87	20231017	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-20	5	-0.17	10065740	853	43.90	11820	11900	11790	15350	8270	11810	11800.40	8.04	0	-445	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1220	3.21	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.87	10450	20221013	12.82	14900	-20.87	20230324	11640	1.29	20231006	14900	-20.87	20230324	10600	11.23	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
88	20231017	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	10	2	0.08	3967970	336	17.29	11820	11900	11800	15350	8270	11810	11809.43	8.04	0	-85	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1223	3.22	0.44	12	0.00	3675.00	26598.00	14900	20230324	-20.67	10450	20221013	13.11	14900	-20.67	20230324	11640	1.55	20231006	14900	-20.67	20230324	10600	11.51	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
89	20231017	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	10	2	0.08	260040	22	1.13	11820	11820	11820	15350	8270	11810	11820.00	8.04	0	0	11923	11866	11813	11756	11703	11840	11730	52	3540	500	8500	10	1	10347756	1223	3.22	0.44	12	0.00	3675.00	26598.00	14900	20230324	-20.67	10450	20221013	13.11	14900	-20.67	20230324	11640	1.55	20231006	14900	-20.67	20230324	10600	11.51	20221026	0.03	N	054800	500	51 억		831603	N	N	0	N	00	N
90	20231016	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-60	5	-0.51	22942360	1943	243.48	11820	11870	11760	15430	8310	11870	11807.70	8.04	0	-385	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1222	3.21	0.44	12	0.02	3675.00	26598.00	14900	20230324	-20.74	10450	20221013	13.01	14900	-20.74	20230324	11640	1.46	20231006	14900	-20.74	20230324	10600	11.42	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
91	20231016	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-60	5	-0.51	22777020	1929	241.73	11820	11870	11760	15430	8310	11870	11807.68	8.04	0	-371	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1222	3.21	0.44	12	0.02	3675.00	26598.00	14900	20230324	-20.74	10450	20221013	13.01	14900	-20.74	20230324	11640	1.46	20231006	14900	-20.74	20230324	10600	11.42	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
92	20231016	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-110	5	-0.93	21905080	1855	232.46	11820	11870	11760	15430	8310	11870	11808.67	8.04	0	-297	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1217	3.20	0.44	12	0.02	3675.00	26598.00	14900	20230324	-21.07	10450	20221013	12.54	14900	-21.07	20230324	11640	1.03	20231006	14900	-21.07	20230324	10600	10.94	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
93	20231016	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	-30	5	-0.25	9947760	842	105.51	11820	11870	11760	15430	8310	11870	11814.44	8.04	0	-224	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1225	3.22	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.54	10450	20221013	13.30	14900	-20.54	20230324	11640	1.72	20231006	14900	-20.54	20230324	10600	11.70	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
94	20231016	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-60	5	-0.51	7411430	627	78.57	11820	11870	11810	15430	8310	11870	11820.46	8.04	0	-172	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1222	3.21	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.74	10450	20221013	13.01	14900	-20.74	20230324	11640	1.46	20231006	14900	-20.74	20230324	10600	11.42	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
95	20231016	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	0	3	0.00	6029590	510	63.91	11820	11870	11820	15430	8310	11870	11822.73	8.04	0	-172	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1228	3.23	0.45	12	0.00	3675.00	26598.00	14900	20230324	-20.34	10450	20221013	13.59	14900	-20.34	20230324	11640	1.98	20231006	14900	-20.34	20230324	10600	11.98	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
96	20231016	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-50	5	-0.42	6017720	509	63.78	11820	11870	11820	15430	8310	11870	11822.63	8.04	0	-172	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1223	3.22	0.44	12	0.00	3675.00	26598.00	14900	20230324	-20.67	10450	20221013	13.11	14900	-20.67	20230324	11640	1.55	20231006	14900	-20.67	20230324	10600	11.51	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
97	20231016	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-50	5	-0.42	1891200	160	20.05	11820	11820	11820	15430	8310	11870	11820.00	8.04	0	-60	12050	11960	11880	11790	11710	12005	11835	52	3560	500	8540	10	1	10347756	1223	3.22	0.44	12	0.00	3675.00	26598.00	14900	20230324	-20.67	10450	20221013	13.11	14900	-20.67	20230324	11640	1.55	20231006	14900	-20.67	20230324	10600	11.51	20221026	0.04	N	054800	500	51 억		831988	N	N	0	N	00	N
98	20231012	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	50	2	0.42	12806470	1075	38.68	12000	12000	11870	15520	8360	11940	11913.00	8.04	0	-267	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1241	3.26	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.53	10450	20221013	14.74	14900	-19.53	20230324	11640	3.01	20231006	14900	-19.53	20230324	10450	14.74	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
99	20231012	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-30	5	-0.25	12363680	1038	37.35	12000	12000	11870	15520	8360	11940	11911.06	8.04	0	-262	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1232	3.24	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.07	10450	20221013	13.97	14900	-20.07	20230324	11640	2.32	20231006	14900	-20.07	20230324	10450	13.97	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
100	20231012	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-20	5	-0.17	11489400	965	34.72	12000	12000	11870	15520	8360	11940	11906.11	8.04	0	-252	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1233	3.24	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.00	10450	20221013	14.07	14900	-20.00	20230324	11640	2.41	20231006	14900	-20.00	20230324	10450	14.07	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
101	20231012	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	0	3	0.00	9082850	763	27.46	12000	12000	11880	15520	8360	11940	11904.13	8.04	0	-167	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1236	3.25	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.87	10450	20221013	14.26	14900	-19.87	20230324	11640	2.58	20231006	14900	-19.87	20230324	10450	14.26	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
102	20231012	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-40	5	-0.34	6619920	556	20.01	12000	12000	11900	15520	8360	11940	11906.33	8.04	0	-4	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1231	3.24	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.13	10450	20221013	13.88	14900	-20.13	20230324	11640	2.23	20231006	14900	-20.13	20230324	10450	13.88	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
103	20231012	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	0	3	0.00	572940	48	1.73	12000	12000	11900	15520	8360	11940	11936.25	8.04	0	-3	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1236	3.25	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.87	10450	20221013	14.26	14900	-19.87	20230324	11640	2.58	20231006	14900	-19.87	20230324	10450	14.26	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
104	20231012	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-40	5	-0.34	262650	22	0.79	12000	12000	11900	15520	8360	11940	11938.64	8.04	0	-1	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1231	3.24	0.45	12	0.00	3675.00	26598.00	14900	20230324	-20.13	10450	20221013	13.88	14900	-20.13	20230324	11640	2.23	20231006	14900	-20.13	20230324	10450	13.88	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
105	20231012	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	60	2	0.50	24000	2	0.07	12000	12000	12000	15520	8360	11940	12000.00	8.04	0	0	12133	12036	11933	11836	11733	11985	11785	52	3580	500	8590	10	1	10347756	1242	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11640	3.09	20231006	14900	-19.46	20230324	10450	14.83	20221013	0.04	N	054800	500	51 억		832434	N	N	0	N	00	N
106	20231011	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	40	2	0.34	33092680	2779	201.96	12000	12030	11830	15470	8330	11900	11908.13	8.05	0	-640	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1236	3.25	0.45	12	0.03	3675.00	26598.00	14900	20230324	-19.87	10450	20221013	14.26	14900	-19.87	20230324	11640	2.58	20231006	14900	-19.87	20230324	10450	14.26	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
107	20231011	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	10	2	0.08	32188060	2703	196.44	12000	12030	11830	15470	8330	11900	11908.27	8.05	0	-579	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1232	3.24	0.45	12	0.03	3675.00	26598.00	14900	20230324	-20.07	10450	20221013	13.97	14900	-20.07	20230324	11640	2.32	20231006	14900	-20.07	20230324	10450	13.97	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
108	20231011	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-10	5	-0.08	22173890	1860	135.17	12000	12030	11850	15470	8330	11900	11921.45	8.05	0	-36	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1230	3.24	0.45	12	0.02	3675.00	26598.00	14900	20230324	-20.20	10450	20221013	13.78	14900	-20.20	20230324	11640	2.15	20231006	14900	-20.20	20230324	10450	13.78	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
109	20231011	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	0	3	0.00	18097150	1517	110.25	12000	12030	11850	15470	8330	11900	11929.56	8.05	0	-36	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1231	3.24	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.13	10450	20221013	13.88	14900	-20.13	20230324	11640	2.23	20231006	14900	-20.13	20230324	10450	13.88	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
110	20231011	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	130	2	1.09	2973940	248	18.02	12000	12030	11850	15470	8330	11900	11991.69	8.05	0	-20	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1245	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11640	3.35	20231006	14900	-19.26	20230324	10450	15.12	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
111	20231011	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	130	2	1.09	2180650	182	13.23	12000	12030	11850	15470	8330	11900	11981.59	8.05	0	-9	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1245	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11640	3.35	20231006	14900	-19.26	20230324	10450	15.12	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
112	20231011	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	130	2	1.09	1687560	141	10.25	12000	12030	11850	15470	8330	11900	11968.51	8.05	0	-6	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1245	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11640	3.35	20231006	14900	-19.26	20230324	10450	15.12	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
113	20231011	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	0	3	0.00	707700	59	4.29	12000	12000	11900	15470	8330	11900	11994.92	8.05	0	-4	12140	12020	11960	11840	11780	11990	11810	52	3570	500	8560	10	1	10347756	1231	3.24	0.45	12	0.00	3675.00	26598.00	14900	20230324	-20.13	10450	20221013	13.88	14900	-20.13	20230324	11640	2.23	20231006	14900	-20.13	20230324	10450	13.88	20221013	0.04	N	054800	500	51 억		833074	N	N	0	N	00	N
114	20231010	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-180	5	-1.49	16534870	1376	48.10	12060	12080	11900	15700	8460	12080	12017.73	8.05	0	-6	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1231	3.24	0.45	12	0.01	3675.00	26598.00	14900	20230324	-20.13	10450	20221013	13.88	14900	-20.13	20230324	11640	2.23	20231006	14900	-20.13	20230324	10450	13.88	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
115	20231010	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-50	5	-0.41	14065650	1169	40.86	12060	12080	11980	15700	8460	12080	12032.21	8.05	0	-6	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1245	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11640	3.35	20231006	14900	-19.26	20230324	10450	15.12	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
116	20231010	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-80	5	-0.66	12215870	1015	35.48	12060	12080	12000	15700	8460	12080	12035.34	8.05	0	-2	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1242	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11640	3.09	20231006	14900	-19.46	20230324	10450	14.83	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
117	20231010	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-60	5	-0.50	11627150	966	33.76	12060	12080	12010	15700	8460	12080	12036.39	8.05	0	-2	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1244	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11640	3.26	20231006	14900	-19.33	20230324	10450	15.02	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
118	20231010	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	0	3	0.00	4018120	333	11.64	12060	12080	12010	15700	8460	12080	12066.43	8.05	0	-2	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1250	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11640	3.78	20231006	14900	-18.93	20230324	10450	15.60	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
119	20231010	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	0	3	0.00	3221850	267	9.33	12060	12080	12010	15700	8460	12080	12066.85	8.05	0	-2	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1250	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11640	3.78	20231006	14900	-18.93	20230324	10450	15.60	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
120	20231010	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	0	3	0.00	2123610	176	6.15	12060	12080	12050	15700	8460	12080	12065.97	8.05	0	-2	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1250	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11640	3.78	20231006	14900	-18.93	20230324	10450	15.60	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
121	20231010	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	0	3	0.00	265340	22	0.77	12060	12080	12060	15700	8460	12080	12060.91	8.05	0	0	12386	12232	11936	11782	11486	12310	11860	52	3620	500	8690	10	1	10347756	1250	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11640	3.78	20231006	14900	-18.93	20230324	10450	15.60	20221013	0.04	N	054800	500	51 억		833226	N	N	0	N	00	N
122	20231006	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	340	2	2.90	33852260	2861	86.49	11640	12090	11640	15260	8220	11740	11832.32	8.06	0	-363	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1250	3.29	0.45	12	0.03	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11640	3.78	20231006	14900	-18.93	20230324	10450	15.60	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N
123	20231006	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	310	2	2.64	32029040	2710	81.92	11640	12080	11640	15260	8220	11740	11818.83	8.06	0	-353	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1247	3.28	0.45	12	0.03	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11640	3.52	20231006	14900	-19.13	20230324	10450	15.31	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N
124	20231006	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	50	2	0.43	15355090	1309	39.57	11640	11850	11640	15260	8220	11740	11730.40	8.06	0	-162	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1220	3.21	0.44	12	0.01	3675.00	26598.00	14900	20230324	-20.87	10450	20221013	12.82	14900	-20.87	20230324	11640	1.29	20231006	14900	-20.87	20230324	10450	12.82	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N
125	20231006	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	0	3	0.00	15225730	1298	39.24	11640	11850	11640	15260	8220	11740	11730.15	8.06	0	-161	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1215	3.19	0.44	12	0.01	3675.00	26598.00	14900	20230324	-21.21	10450	20221013	12.34	14900	-21.21	20230324	11640	0.86	20231006	14900	-21.21	20230324	10450	12.34	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N
126	20231006	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	10	2	0.09	12208250	1041	31.47	11640	11850	11640	15260	8220	11740	11727.43	8.06	0	-126	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1216	3.20	0.44	12	0.01	3675.00	26598.00	14900	20230324	-21.14	10450	20221013	12.44	14900	-21.14	20230324	11640	0.95	20231006	14900	-21.14	20230324	10450	12.44	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N
127	20231006	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	0	3	0.00	11914340	1016	30.71	11640	11850	11640	15260	8220	11740	11726.71	8.06	0	-123	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1215	3.19	0.44	12	0.01	3675.00	26598.00	14900	20230324	-21.21	10450	20221013	12.34	14900	-21.21	20230324	11640	0.86	20231006	14900	-21.21	20230324	10450	12.34	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N
128	20231006	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	0	3	0.00	2873660	246	7.44	11640	11740	11640	15260	8220	11740	11681.54	8.06	0	-24	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1215	3.19	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.21	10450	20221013	12.34	14900	-21.21	20230324	11640	0.86	20231006	14900	-21.21	20230324	10450	12.34	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N
129	20231006	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-100	5	-0.85	1571400	135	4.08	11640	11640	11640	15260	8220	11740	11640.00	8.06	0	-8	12046	11892	11816	11662	11586	11855	11625	52	3520	500	8450	10	1	10347756	1204	3.17	0.44	12	0.00	3675.00	26598.00	14900	20230324	-21.88	10450	20221013	11.39	14900	-21.88	20230324	11640	0.00	20231006	14900	-21.88	20230324	10450	11.39	20221013	0.04	N	054800	500	51 억		833689	N	N	0	N	00	N