KissMeData/123570/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	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-90	5	-3.23	98538220	36090	136.35	2785	2820	2685	3620	1950	2785	2730.54	26.22	0	-5067	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	600	8.92	0.65	12	0.16	302.00	4146.00	5400	20221117	-50.09	2650	20231023	1.70	5320	-49.34	20230714	2650	1.70	20231023	5400	-50.09	20221117	2650	1.70	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
3	20231031	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-60	5	-2.15	84212100	30777	116.28	2785	2820	2685	3620	1950	2785	2736.20	26.22	0	-4664	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	607	9.02	0.66	12	0.14	302.00	4146.00	5400	20221117	-49.54	2650	20231023	2.83	5320	-48.78	20230714	2650	2.83	20231023	5400	-49.54	20221117	2650	2.83	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
4	20231031	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-75	5	-2.69	51792830	18820	71.10	2785	2820	2695	3620	1950	2785	2752.01	26.22	0	-2032	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	604	8.97	0.65	12	0.08	302.00	4146.00	5400	20221117	-49.81	2650	20231023	2.26	5320	-49.06	20230714	2650	2.26	20231023	5400	-49.81	20221117	2650	2.26	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
5	20231031	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-50	5	-1.80	39343895	14216	53.71	2785	2820	2720	3620	1950	2785	2767.58	26.22	0	-2268	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	609	9.06	0.66	12	0.06	302.00	4146.00	5400	20221117	-49.35	2650	20231023	3.21	5320	-48.59	20230714	2650	3.21	20231023	5400	-49.35	20221117	2650	3.21	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
6	20231031	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-25	5	-0.90	34189790	12328	46.58	2785	2820	2740	3620	1950	2785	2773.34	26.22	0	-586	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	615	9.14	0.67	12	0.06	302.00	4146.00	5400	20221117	-48.89	2650	20231023	4.15	5320	-48.12	20230714	2650	4.15	20231023	5400	-48.89	20221117	2650	4.15	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
7	20231031	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-15	5	-0.54	27398950	9856	37.24	2785	2820	2750	3620	1950	2785	2779.93	26.22	0	1351	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	617	9.17	0.67	12	0.04	302.00	4146.00	5400	20221117	-48.70	2650	20231023	4.53	5320	-47.93	20230714	2650	4.53	20231023	5400	-48.70	20221117	2650	4.53	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
8	20231031	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-5	5	-0.18	22260265	7989	30.18	2785	2820	2750	3620	1950	2785	2786.36	26.22	0	1266	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	619	9.21	0.67	12	0.04	302.00	4146.00	5400	20221117	-48.52	2650	20231023	4.91	5320	-47.74	20230714	2650	4.91	20231023	5400	-48.52	20221117	2650	4.91	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
9	20231031	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	35	2	1.26	8633420	3083	11.65	2785	2820	2780	3620	1950	2785	2800.33	26.22	0	2011	2878	2831	2748	2701	2618	2855	2725	111	835	500	1670	5	1	22276078	628	9.34	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.78	2650	20231023	6.42	5320	-46.99	20230714	2650	6.42	20231023	5400	-47.78	20221117	2650	6.42	20231023	2.09	N	123570	500	111 억		5840781	N	N	0	N	00	N
10	20231030	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	85	2	3.15	72343895	26357	65.10	2700	2795	2665	3510	1890	2700	2743.67	26.18	0	9249	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	620	9.22	0.67	12	0.12	302.00	4146.00	5400	20221117	-48.43	2650	20231023	5.09	5320	-47.65	20230714	2650	5.09	20231023	5400	-48.43	20221117	2650	5.09	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
11	20231030	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	80	2	2.96	63636700	23233	57.39	2700	2795	2665	3510	1890	2700	2739.07	26.18	0	9296	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	619	9.21	0.67	12	0.10	302.00	4146.00	5400	20221117	-48.52	2650	20231023	4.91	5320	-47.74	20230714	2650	4.91	20231023	5400	-48.52	20221117	2650	4.91	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
12	20231030	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	60	2	2.22	56522890	20657	51.02	2700	2795	2665	3510	1890	2700	2736.26	26.18	0	8335	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	615	9.14	0.67	12	0.09	302.00	4146.00	5400	20221117	-48.89	2650	20231023	4.15	5320	-48.12	20230714	2650	4.15	20231023	5400	-48.89	20221117	2650	4.15	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
13	20231030	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	85	2	3.15	31222275	11447	28.27	2700	2785	2665	3510	1890	2700	2727.55	26.18	0	5075	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	620	9.22	0.67	12	0.05	302.00	4146.00	5400	20221117	-48.43	2650	20231023	5.09	5320	-47.65	20230714	2650	5.09	20231023	5400	-48.43	20221117	2650	5.09	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
14	20231030	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	75	2	2.78	27065705	9943	24.56	2700	2775	2665	3510	1890	2700	2722.09	26.18	0	4279	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	618	9.19	0.67	12	0.04	302.00	4146.00	5400	20221117	-48.61	2650	20231023	4.72	5320	-47.84	20230714	2650	4.72	20231023	5400	-48.61	20221117	2650	4.72	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
15	20231030	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	70	2	2.59	24954395	9175	22.66	2700	2770	2665	3510	1890	2700	2719.83	26.18	0	4074	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	617	9.17	0.67	12	0.04	302.00	4146.00	5400	20221117	-48.70	2650	20231023	4.53	5320	-47.93	20230714	2650	4.53	20231023	5400	-48.70	20221117	2650	4.53	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
16	20231030	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	5	2	0.19	6711460	2486	6.14	2700	2725	2665	3510	1890	2700	2699.70	26.18	0	-461	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	603	8.96	0.65	12	0.01	302.00	4146.00	5400	20221117	-49.91	2650	20231023	2.08	5320	-49.15	20230714	2650	2.08	20231023	5400	-49.91	20221117	2650	2.08	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
17	20231030	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	25	2	0.93	1588430	588	1.45	2700	2725	2700	3510	1890	2700	2701.41	26.18	0	-73	2820	2760	2730	2670	2640	2745	2655	111	810	500	1620	5	1	22276078	607	9.02	0.66	12	0.00	302.00	4146.00	5400	20221117	-49.54	2650	20231023	2.83	5320	-48.78	20230714	2650	2.83	20231023	5400	-49.54	20221117	2650	2.83	20231023	2.07	N	123570	500	111 억		5831531	N	N	0	N	00	N
18	20231027	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-75	5	-2.70	110381810	40480	143.28	2715	2790	2700	3605	1945	2775	2727.16	26.17	0	2099	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	601	8.94	0.65	12	0.18	302.00	4146.00	5400	20221117	-50.00	2650	20231023	1.89	5320	-49.25	20230714	2650	1.89	20231023	5400	-50.00	20221117	2650	1.89	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
19	20231027	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-45	5	-1.62	84426295	30871	109.27	2715	2790	2700	3605	1945	2775	2734.81	26.17	0	2058	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	608	9.04	0.66	12	0.14	302.00	4146.00	5400	20221117	-49.44	2650	20231023	3.02	5320	-48.68	20230714	2650	3.02	20231023	5400	-49.44	20221117	2650	3.02	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
20	20231027	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-25	5	-0.90	74896670	27376	96.90	2715	2790	2700	3605	1945	2775	2735.85	26.17	0	1972	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	613	9.11	0.66	12	0.12	302.00	4146.00	5400	20221117	-49.07	2650	20231023	3.77	5320	-48.31	20230714	2650	3.77	20231023	5400	-49.07	20221117	2650	3.77	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
21	20231027	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-20	5	-0.72	72070115	26337	93.22	2715	2790	2700	3605	1945	2775	2736.46	26.17	0	2645	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	614	9.12	0.66	12	0.12	302.00	4146.00	5400	20221117	-48.98	2650	20231023	3.96	5320	-48.21	20230714	2650	3.96	20231023	5400	-48.98	20221117	2650	3.96	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
22	20231027	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-20	5	-0.72	66292585	24221	85.73	2715	2790	2700	3605	1945	2775	2736.99	26.17	0	1826	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	614	9.12	0.66	12	0.11	302.00	4146.00	5400	20221117	-48.98	2650	20231023	3.96	5320	-48.21	20230714	2650	3.96	20231023	5400	-48.98	20221117	2650	3.96	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
23	20231027	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	10	2	0.36	59265965	21685	76.76	2715	2785	2700	3605	1945	2775	2733.04	26.17	0	-224	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	620	9.22	0.67	12	0.10	302.00	4146.00	5400	20221117	-48.43	2650	20231023	5.09	5320	-47.65	20230714	2650	5.09	20231023	5400	-48.43	20221117	2650	5.09	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
24	20231027	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-15	5	-0.54	27599200	10099	35.75	2715	2765	2700	3605	1945	2775	2732.86	26.17	0	-4406	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	615	9.14	0.67	12	0.05	302.00	4146.00	5400	20221117	-48.89	2650	20231023	4.15	5320	-48.12	20230714	2650	4.15	20231023	5400	-48.89	20221117	2650	4.15	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
25	20231027	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-15	5	-0.54	4992350	1837	6.50	2715	2760	2710	3605	1945	2775	2717.66	26.17	0	513	2851	2812	2771	2732	2691	2792	2712	111	830	500	1660	5	1	22276078	615	9.14	0.67	12	0.01	302.00	4146.00	5400	20221117	-48.89	2650	20231023	4.15	5320	-48.12	20230714	2650	4.15	20231023	5400	-48.89	20221117	2650	4.15	20231023	2.09	N	123570	500	111 억		5829433	N	N	0	N	00	N
26	20231026	160749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2775	-55	5	-1.94	75442730	27242	21.70	2805	2810	2730	3675	1985	2830	2769.23	26.18	0	-3118	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	618	9.19	0.67	12	0.12	302.00	4146.00	5400	20221117	-48.61	2650	20231023	4.72	5320	-47.84	20230714	2650	4.72	20231023	5400	-48.61	20221117	2650	4.72	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
27	20231026	150748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2780	-50	5	-1.77	68624795	24781	19.74	2805	2810	2730	3675	1985	2830	2769.25	26.18	0	-2651	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	619	9.21	0.67	12	0.11	302.00	4146.00	5400	20221117	-48.52	2650	20231023	4.91	5320	-47.74	20230714	2650	4.91	20231023	5400	-48.52	20221117	2650	4.91	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
28	20231026	140751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2780	-50	5	-1.77	66033220	23849	19.00	2805	2810	2730	3675	1985	2830	2768.80	26.18	0	-2194	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	619	9.21	0.67	12	0.11	302.00	4146.00	5400	20221117	-48.52	2650	20231023	4.91	5320	-47.74	20230714	2650	4.91	20231023	5400	-48.52	20221117	2650	4.91	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
29	20231026	130749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2800	-30	5	-1.06	64666895	23356	18.60	2805	2810	2730	3675	1985	2830	2768.75	26.18	0	-1762	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	624	9.27	0.68	12	0.10	302.00	4146.00	5400	20221117	-48.15	2650	20231023	5.66	5320	-47.37	20230714	2650	5.66	20231023	5400	-48.15	20221117	2650	5.66	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
30	20231026	120746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2785	-45	5	-1.59	60015520	21676	17.27	2805	2810	2730	3675	1985	2830	2768.75	26.18	0	-1160	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	620	9.22	0.67	12	0.10	302.00	4146.00	5400	20221117	-48.43	2650	20231023	5.09	5320	-47.65	20230714	2650	5.09	20231023	5400	-48.43	20221117	2650	5.09	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
31	20231026	110755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2800	-30	5	-1.06	55155795	19924	15.87	2805	2810	2730	3675	1985	2830	2768.31	26.18	0	-928	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	624	9.27	0.68	12	0.09	302.00	4146.00	5400	20221117	-48.15	2650	20231023	5.66	5320	-47.37	20230714	2650	5.66	20231023	5400	-48.15	20221117	2650	5.66	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
32	20231026	100752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2805	-25	5	-0.88	52553320	18991	15.13	2805	2810	2730	3675	1985	2830	2767.28	26.18	0	-1108	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	625	9.29	0.68	12	0.09	302.00	4146.00	5400	20221117	-48.06	2650	20231023	5.85	5320	-47.27	20230714	2650	5.85	20231023	5400	-48.06	20221117	2650	5.85	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
33	20231026	090749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2780	-50	5	-1.77	15459215	5580	4.44	2805	2810	2730	3675	1985	2830	2770.47	26.18	0	-249	3070	2950	2870	2750	2670	2910	2710	111	845	500	1690	5	1	22276078	619	9.21	0.67	12	0.03	302.00	4146.00	5400	20221117	-48.52	2650	20231023	4.91	5320	-47.74	20230714	2650	4.91	20231023	5400	-48.52	20221117	2650	4.91	20231023	2.23	N	123570	500	111 억		5832551	N	N	0	N	00	N
34	20231025	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	15	2	0.53	357315545	123983	107.64	2885	2990	2790	3655	1975	2815	2882.07	26.15	0	7598	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	630	9.37	0.68	12	0.56	302.00	4146.00	5400	20221117	-47.59	2650	20231023	6.79	5320	-46.80	20230714	2650	6.79	20231023	5400	-47.59	20221117	2650	6.79	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
35	20231025	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	35	2	1.24	352355375	122231	106.12	2885	2990	2790	3655	1975	2815	2882.70	26.15	0	7075	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	635	9.44	0.69	12	0.55	302.00	4146.00	5400	20221117	-47.22	2650	20231023	7.55	5320	-46.43	20230714	2650	7.55	20231023	5400	-47.22	20221117	2650	7.55	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
36	20231025	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	50	2	1.78	324303425	112419	97.60	2885	2990	2790	3655	1975	2815	2884.77	26.15	0	6889	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	638	9.49	0.69	12	0.50	302.00	4146.00	5400	20221117	-46.94	2650	20231023	8.11	5320	-46.15	20230714	2650	8.11	20231023	5400	-46.94	20221117	2650	8.11	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
37	20231025	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	55	2	1.95	290857960	100641	87.38	2885	2990	2790	3655	1975	2815	2890.05	26.15	0	-739	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	639	9.50	0.69	12	0.45	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5400	-46.85	20221117	2650	8.30	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
38	20231025	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	55	2	1.95	281884875	97522	84.67	2885	2990	2790	3655	1975	2815	2890.47	26.15	0	-384	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	639	9.50	0.69	12	0.44	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5400	-46.85	20221117	2650	8.30	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
39	20231025	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	75	2	2.66	278844025	96464	83.75	2885	2990	2790	3655	1975	2815	2890.65	26.15	0	-580	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	644	9.57	0.70	12	0.43	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
40	20231025	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	85	2	3.02	250280260	86588	75.18	2885	2990	2790	3655	1975	2815	2890.47	26.15	0	524	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	646	9.60	0.70	12	0.39	302.00	4146.00	5400	20221117	-46.30	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5400	-46.30	20221117	2650	9.43	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
41	20231025	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-15	5	-0.53	70117825	24626	21.38	2885	2895	2790	3655	1975	2815	2847.31	26.15	0	-2086	3025	2920	2795	2690	2565	2972	2742	111	840	500	1680	5	1	22276078	624	9.27	0.68	12	0.11	302.00	4146.00	5400	20221117	-48.15	2650	20231023	5.66	5320	-47.37	20230714	2650	5.66	20231023	5400	-48.15	20221117	2650	5.66	20231023	2.29	N	123570	500	111 억		5824953	N	N	0	N	00	N
42	20231024	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	45	2	1.62	287556920	103415	140.74	2735	2900	2670	3600	1940	2770	2779.58	26.00	0	32926	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	627	9.32	0.68	12	0.46	302.00	4146.00	5400	20221117	-47.87	2650	20231023	6.23	5320	-47.09	20230714	2650	6.23	20231023	5400	-47.87	20221117	2650	6.23	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
43	20231024	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	45	2	1.62	249866970	90049	122.55	2735	2900	2670	3600	1940	2770	2774.79	26.00	0	31564	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	627	9.32	0.68	12	0.40	302.00	4146.00	5400	20221117	-47.87	2650	20231023	6.23	5320	-47.09	20230714	2650	6.23	20231023	5400	-47.87	20221117	2650	6.23	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
44	20231024	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-10	5	-0.36	118576190	43520	59.23	2735	2810	2670	3600	1940	2770	2724.64	26.00	0	478	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	615	9.14	0.67	12	0.20	302.00	4146.00	5400	20221117	-48.89	2650	20231023	4.15	5320	-48.12	20230714	2650	4.15	20231023	5400	-48.89	20221117	2650	4.15	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
45	20231024	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-55	5	-1.99	82916265	30572	41.61	2735	2785	2670	3600	1940	2770	2712.16	26.00	0	-3937	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	605	8.99	0.65	12	0.14	302.00	4146.00	5400	20221117	-49.72	2650	20231023	2.45	5320	-48.97	20230714	2650	2.45	20231023	5400	-49.72	20221117	2650	2.45	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
46	20231024	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-75	5	-2.71	79456040	29292	39.86	2735	2785	2670	3600	1940	2770	2712.55	26.00	0	-4546	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	600	8.92	0.65	12	0.13	302.00	4146.00	5400	20221117	-50.09	2650	20231023	1.70	5320	-49.34	20230714	2650	1.70	20231023	5400	-50.09	20221117	2650	1.70	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
47	20231024	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-65	5	-2.35	68670200	25301	34.43	2735	2785	2670	3600	1940	2770	2714.13	26.00	0	-4571	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	603	8.96	0.65	12	0.11	302.00	4146.00	5400	20221117	-49.91	2650	20231023	2.08	5320	-49.15	20230714	2650	2.08	20231023	5400	-49.91	20221117	2650	2.08	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
48	20231024	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-80	5	-2.89	38164285	13987	19.03	2735	2785	2685	3600	1940	2770	2728.55	26.00	0	-3658	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	599	8.91	0.65	12	0.06	302.00	4146.00	5400	20221117	-50.19	2650	20231023	1.51	5320	-49.44	20230714	2650	1.51	20231023	5400	-50.19	20221117	2650	1.51	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
49	20231024	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	0	3	0.00	10564630	3841	5.23	2735	2785	2735	3600	1940	2770	2750.49	26.00	0	-591	2883	2826	2738	2681	2593	2855	2710	111	830	500	1660	5	1	22276078	617	9.17	0.67	12	0.02	302.00	4146.00	5400	20221117	-48.70	2650	20231023	4.53	5320	-47.93	20230714	2650	4.53	20231023	5400	-48.70	20221117	2650	4.53	20231023	2.32	N	123570	500	111 억		5791065	N	N	0	N	00	N
50	20231023	160726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2770	0	3	0.00	189106910	69858	93.81	2705	2795	2650	3600	1940	2770	2706.69	25.99	0	818	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	617	9.17	0.67	12	0.31	302.00	4146.00	5400	20221117	-48.70	2650	20231023	4.53	5320	-47.93	20230714	2650	4.53	20231023	5400	-48.70	20221117	2650	4.53	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
51	20231023	150731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2685	-85	5	-3.07	136570785	50618	67.97	2705	2795	2650	3600	1940	2770	2698.07	25.99	0	1860	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	598	8.89	0.65	12	0.23	302.00	4146.00	5400	20221117	-50.28	2650	20231023	1.32	5320	-49.53	20230714	2650	1.32	20231023	5400	-50.28	20221117	2650	1.32	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
52	20231023	140729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2700	-70	5	-2.53	75851995	27871	37.43	2705	2795	2690	3600	1940	2770	2721.54	25.99	0	-537	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	601	8.94	0.65	12	0.13	302.00	4146.00	5400	20221117	-50.00	2690	20231023	0.37	5320	-49.25	20230714	2690	0.37	20231023	5400	-50.00	20221117	2690	0.37	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
53	20231023	130735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2710	-60	5	-2.17	61447210	22542	30.27	2705	2795	2700	3600	1940	2770	2725.90	25.99	0	-103	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	604	8.97	0.65	12	0.10	302.00	4146.00	5400	20221117	-49.81	2700	20231023	0.37	5320	-49.06	20230714	2700	0.37	20231023	5400	-49.81	20221117	2700	0.37	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
54	20231023	120727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2730	-40	5	-1.44	47769085	17497	23.50	2705	2795	2705	3600	1940	2770	2730.13	25.99	0	332	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	608	9.04	0.66	12	0.08	302.00	4146.00	5400	20221117	-49.44	2705	20231023	0.92	5320	-48.68	20230714	2705	0.92	20231023	5400	-49.44	20221117	2705	0.92	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
55	20231023	110725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2720	-50	5	-1.81	37700890	13797	18.53	2705	2795	2705	3600	1940	2770	2732.54	25.99	0	1511	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	606	9.01	0.66	12	0.06	302.00	4146.00	5400	20221117	-49.63	2705	20231023	0.55	5320	-48.87	20230714	2705	0.55	20231023	5400	-49.63	20221117	2705	0.55	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
56	20231023	100719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2755	-15	5	-0.54	30388515	11114	14.92	2705	2795	2705	3600	1940	2770	2734.26	25.99	0	1608	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	614	9.12	0.66	12	0.05	302.00	4146.00	5400	20221117	-48.98	2705	20231023	1.85	5320	-48.21	20230714	2705	1.85	20231023	5400	-48.98	20221117	2705	1.85	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
57	20231023	090735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2740	-30	5	-1.08	10194280	3761	5.05	2705	2745	2705	3600	1940	2770	2710.52	25.99	0	731	2930	2850	2780	2700	2630	2815	2665	111	830	500	1660	5	1	22276078	610	9.07	0.66	12	0.02	302.00	4146.00	5400	20221117	-49.26	2705	20231023	1.29	5320	-48.50	20230714	2705	1.29	20231023	5400	-49.26	20221117	2705	1.29	20231023	2.38	N	123570	500	111 억		5790247	N	N	0	N	00	N
58	20231020	160724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2770	-100	5	-3.48	196218415	71037	82.16	2805	2860	2710	3730	2010	2870	2762.16	26.03	0	-9873	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	617	9.17	0.67	12	0.32	302.00	4146.00	5400	20221117	-48.70	2710	20231020	2.21	5320	-47.93	20230714	2710	2.21	20231020	5400	-48.70	20221117	2710	2.21	20231020	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
59	20231020	150724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2795	-75	5	-2.61	165006630	59814	69.18	2805	2860	2710	3730	2010	2870	2758.66	26.03	0	-8665	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	623	9.25	0.67	12	0.27	302.00	4146.00	5400	20221117	-48.24	2710	20231020	3.14	5320	-47.46	20230714	2710	3.14	20231020	5400	-48.24	20221117	2710	3.14	20231020	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
60	20231020	140728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2805	-65	5	-2.26	137905010	50040	57.87	2805	2860	2710	3730	2010	2870	2755.90	26.03	0	-8086	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	625	9.29	0.68	12	0.22	302.00	4146.00	5400	20221117	-48.06	2710	20231020	3.51	5320	-47.27	20230714	2710	3.51	20231020	5400	-48.06	20221117	2710	3.51	20231020	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
61	20231020	130708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2775	-95	5	-3.31	107364290	39050	45.16	2805	2860	2710	3730	2010	2870	2749.41	26.03	0	-7369	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	618	9.19	0.67	12	0.18	302.00	4146.00	5400	20221117	-48.61	2710	20231020	2.40	5320	-47.84	20230714	2710	2.40	20231020	5400	-48.61	20221117	2710	2.40	20231020	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
62	20231020	120720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2735	-135	5	-4.70	98697780	35892	41.51	2805	2860	2710	3730	2010	2870	2749.85	26.03	0	-5528	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	609	9.06	0.66	12	0.16	302.00	4146.00	5400	20221117	-49.35	2710	20231020	0.92	5320	-48.59	20230714	2710	0.92	20231020	5400	-49.35	20221117	2710	0.92	20231020	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
63	20231020	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-145	5	-5.05	62644800	22646	26.19	2805	2860	2725	3730	2010	2870	2766.26	26.03	0	-8824	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	607	9.02	0.66	12	0.10	302.00	4146.00	5400	20221117	-49.54	2720	20231006	0.18	5320	-48.78	20230714	2720	0.18	20231006	5400	-49.54	20221117	2720	0.18	20231006	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
64	20231020	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-85	5	-2.96	52145090	18808	21.75	2805	2860	2735	3730	2010	2870	2772.50	26.03	0	-7055	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	620	9.22	0.67	12	0.08	302.00	4146.00	5400	20221117	-48.43	2720	20231006	2.39	5320	-47.65	20230714	2720	2.39	20231006	5400	-48.43	20221117	2720	2.39	20231006	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
65	20231020	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-90	5	-3.14	6423525	2297	2.66	2805	2860	2780	3730	2010	2870	2796.48	26.03	0	-400	3000	2935	2850	2785	2700	2892	2742	111	860	500	1720	5	1	22276078	619	9.21	0.67	12	0.01	302.00	4146.00	5400	20221117	-48.52	2720	20231006	2.21	5320	-47.74	20230714	2720	2.21	20231006	5400	-48.52	20221117	2720	2.21	20231006	2.27	N	123570	500	111 억		5799445	N	N	0	N	00	N
66	20231019	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-55	5	-1.88	243769085	86339	113.04	2915	2915	2765	3800	2050	2925	2821.15	26.16	0	-24079	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	639	9.50	0.69	12	0.39	302.00	4146.00	5400	20221117	-46.85	2720	20231006	5.51	5320	-46.05	20230714	2720	5.51	20231006	5400	-46.85	20221117	2720	5.51	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
67	20231019	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-135	5	-4.62	220397190	78115	102.27	2915	2915	2765	3800	2050	2925	2819.61	26.16	0	-22811	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	622	9.24	0.67	12	0.35	302.00	4146.00	5400	20221117	-48.33	2720	20231006	2.57	5320	-47.56	20230714	2720	2.57	20231006	5400	-48.33	20221117	2720	2.57	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
68	20231019	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-140	5	-4.79	186058965	65739	86.07	2915	2915	2780	3800	2050	2925	2828.27	26.16	0	-18865	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	620	9.22	0.67	12	0.30	302.00	4146.00	5400	20221117	-48.43	2720	20231006	2.39	5320	-47.65	20230714	2720	2.39	20231006	5400	-48.43	20221117	2720	2.39	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
69	20231019	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-100	5	-3.42	175744485	62045	81.23	2915	2915	2780	3800	2050	2925	2830.46	26.16	0	-18748	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	629	9.35	0.68	12	0.28	302.00	4146.00	5400	20221117	-47.69	2720	20231006	3.86	5320	-46.90	20230714	2720	3.86	20231006	5400	-47.69	20221117	2720	3.86	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
70	20231019	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-140	5	-4.79	158222435	55782	73.03	2915	2915	2785	3800	2050	2925	2834.23	26.16	0	-16113	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	620	9.22	0.67	12	0.25	302.00	4146.00	5400	20221117	-48.43	2720	20231006	2.39	5320	-47.65	20230714	2720	2.39	20231006	5400	-48.43	20221117	2720	2.39	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
71	20231019	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-70	5	-2.39	135933880	47871	62.67	2915	2915	2800	3800	2050	2925	2837.09	26.16	0	-14886	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	636	9.45	0.69	12	0.21	302.00	4146.00	5400	20221117	-47.13	2720	20231006	4.96	5320	-46.33	20230714	2720	4.96	20231006	5400	-47.13	20221117	2720	4.96	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
72	20231019	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-80	5	-2.74	42117405	14790	19.36	2915	2915	2800	3800	2050	2925	2839.87	26.16	0	-6651	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	634	9.42	0.69	12	0.07	302.00	4146.00	5400	20221117	-47.31	2720	20231006	4.60	5320	-46.52	20230714	2720	4.60	20231006	5400	-47.31	20221117	2720	4.60	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
73	20231019	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-100	5	-3.42	21221530	7367	9.65	2915	2915	2815	3800	2050	2925	2870.57	26.16	0	-2273	3121	3022	2891	2792	2661	3072	2842	111	875	500	1750	5	1	22276078	629	9.35	0.68	12	0.03	302.00	4146.00	5400	20221117	-47.69	2720	20231006	3.86	5320	-46.90	20230714	2720	3.86	20231006	5400	-47.69	20221117	2720	3.86	20231006	2.30	N	123570	500	111 억		5827239	N	N	0	N	00	N
74	20231018	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	135	2	4.84	153949305	54382	161.48	2790	2990	2760	3625	1955	2790	2828.54	26.25	0	-18841	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	652	9.69	0.71	12	0.24	302.00	4146.00	5400	20221117	-45.83	2720	20231006	7.54	5320	-45.02	20230714	2720	7.54	20231006	5400	-45.83	20221117	2720	7.54	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
75	20231018	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	40	2	1.43	92385635	33173	98.50	2790	2840	2760	3625	1955	2790	2784.96	26.25	0	-18552	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	630	9.37	0.68	12	0.15	302.00	4146.00	5400	20221117	-47.59	2720	20231006	4.04	5320	-46.80	20230714	2720	4.04	20231006	5400	-47.59	20221117	2720	4.04	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
76	20231018	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-25	5	-0.90	64139565	23052	68.45	2790	2815	2760	3625	1955	2790	2782.39	26.25	0	-14100	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	616	9.16	0.67	12	0.10	302.00	4146.00	5400	20221117	-48.80	2720	20231006	1.65	5320	-48.03	20230714	2720	1.65	20231006	5400	-48.80	20221117	2720	1.65	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
77	20231018	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-20	5	-0.72	56672070	20354	60.44	2790	2815	2760	3625	1955	2790	2784.32	26.25	0	-12785	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	617	9.17	0.67	12	0.09	302.00	4146.00	5400	20221117	-48.70	2720	20231006	1.84	5320	-47.93	20230714	2720	1.84	20231006	5400	-48.70	20221117	2720	1.84	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
78	20231018	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	0	3	0.00	36658820	13136	39.01	2790	2815	2780	3625	1955	2790	2790.71	26.25	0	-7045	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	622	9.24	0.67	12	0.06	302.00	4146.00	5400	20221117	-48.33	2720	20231006	2.57	5320	-47.56	20230714	2720	2.57	20231006	5400	-48.33	20221117	2720	2.57	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
79	20231018	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-10	5	-0.36	29163360	10442	31.01	2790	2815	2780	3625	1955	2790	2792.89	26.25	0	-4352	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	619	9.21	0.67	12	0.05	302.00	4146.00	5400	20221117	-48.52	2720	20231006	2.21	5320	-47.74	20230714	2720	2.21	20231006	5400	-48.52	20221117	2720	2.21	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
80	20231018	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-5	5	-0.18	25710210	9203	27.33	2790	2815	2785	3625	1955	2790	2793.68	26.25	0	-3611	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	620	9.22	0.67	12	0.04	302.00	4146.00	5400	20221117	-48.43	2720	20231006	2.39	5320	-47.65	20230714	2720	2.39	20231006	5400	-48.43	20221117	2720	2.39	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
81	20231018	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	25	2	0.90	5424725	1944	5.77	2790	2815	2790	3625	1955	2790	2790.50	26.25	0	-1600	2866	2827	2776	2737	2686	2847	2757	111	835	500	1670	5	1	22276078	627	9.32	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.87	2720	20231006	3.49	5320	-47.09	20230714	2720	3.49	20231006	5400	-47.87	20221117	2720	3.49	20231006	2.32	N	123570	500	111 억		5846571	N	N	0	N	00	N
82	20231017	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	15	2	0.54	91710165	33102	61.51	2725	2815	2725	3605	1945	2775	2770.53	26.20	0	10403	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	622	9.24	0.67	12	0.15	302.00	4146.00	5400	20221117	-48.33	2720	20231006	2.57	5320	-47.56	20230714	2720	2.57	20231006	5400	-48.33	20221117	2720	2.57	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
83	20231017	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	5	2	0.18	80040675	28915	53.73	2725	2815	2725	3605	1945	2775	2768.14	26.20	0	10565	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	619	9.21	0.67	12	0.13	302.00	4146.00	5400	20221117	-48.52	2720	20231006	2.21	5320	-47.74	20230714	2720	2.21	20231006	5400	-48.52	20221117	2720	2.21	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
84	20231017	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-5	5	-0.18	76932495	27795	51.65	2725	2815	2725	3605	1945	2775	2767.85	26.20	0	10633	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	617	9.17	0.67	12	0.12	302.00	4146.00	5400	20221117	-48.70	2720	20231006	1.84	5320	-47.93	20230714	2720	1.84	20231006	5400	-48.70	20221117	2720	1.84	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
85	20231017	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	15	2	0.54	69927590	25270	46.96	2725	2815	2725	3605	1945	2775	2767.22	26.20	0	10306	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	622	9.24	0.67	12	0.11	302.00	4146.00	5400	20221117	-48.33	2720	20231006	2.57	5320	-47.56	20230714	2720	2.57	20231006	5400	-48.33	20221117	2720	2.57	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
86	20231017	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	5	2	0.18	58728725	21245	39.48	2725	2815	2725	3605	1945	2775	2764.36	26.20	0	8418	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	619	9.21	0.67	12	0.10	302.00	4146.00	5400	20221117	-48.52	2720	20231006	2.21	5320	-47.74	20230714	2720	2.21	20231006	5400	-48.52	20221117	2720	2.21	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
87	20231017	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	25	2	0.90	55821180	20200	37.54	2725	2815	2725	3605	1945	2775	2763.42	26.20	0	8166	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	624	9.27	0.68	12	0.09	302.00	4146.00	5400	20221117	-48.15	2720	20231006	2.94	5320	-47.37	20230714	2720	2.94	20231006	5400	-48.15	20221117	2720	2.94	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
88	20231017	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	20	2	0.72	53520095	19378	36.01	2725	2815	2725	3605	1945	2775	2761.90	26.20	0	7967	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	623	9.25	0.67	12	0.09	302.00	4146.00	5400	20221117	-48.24	2720	20231006	2.76	5320	-47.46	20230714	2720	2.76	20231006	5400	-48.24	20221117	2720	2.76	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
89	20231017	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-15	5	-0.54	24491910	8971	16.67	2725	2765	2725	3605	1945	2775	2730.12	26.20	0	585	2878	2826	2778	2726	2678	2802	2702	111	830	500	1660	5	1	22276078	615	9.14	0.67	12	0.04	302.00	4146.00	5400	20221117	-48.89	2720	20231006	1.47	5320	-48.12	20230714	2720	1.47	20231006	5400	-48.89	20221117	2720	1.47	20231006	2.32	N	123570	500	111 억		5836172	N	N	0	N	00	N
90	20231016	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-70	5	-2.46	148334350	53776	171.16	2805	2830	2730	3695	1995	2845	2758.34	26.15	0	11045	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	618	9.19	0.67	12	0.24	302.00	4146.00	5400	20221117	-48.61	2720	20231006	2.02	5320	-47.84	20230714	2720	2.02	20231006	5400	-48.61	20221117	2720	2.02	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
91	20231016	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-45	5	-1.58	141850800	51440	163.72	2805	2830	2730	3695	1995	2845	2757.60	26.15	0	11381	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	624	9.27	0.68	12	0.23	302.00	4146.00	5400	20221117	-48.15	2720	20231006	2.94	5320	-47.37	20230714	2720	2.94	20231006	5400	-48.15	20221117	2720	2.94	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
92	20231016	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-75	5	-2.64	135665015	49197	156.58	2805	2830	2730	3695	1995	2845	2757.59	26.15	0	11929	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	617	9.17	0.67	12	0.22	302.00	4146.00	5400	20221117	-48.70	2720	20231006	1.84	5320	-47.93	20230714	2720	1.84	20231006	5400	-48.70	20221117	2720	1.84	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
93	20231016	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-70	5	-2.46	111740010	40470	128.81	2805	2830	2740	3695	1995	2845	2761.06	26.15	0	10622	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	618	9.19	0.67	12	0.18	302.00	4146.00	5400	20221117	-48.61	2720	20231006	2.02	5320	-47.84	20230714	2720	2.02	20231006	5400	-48.61	20221117	2720	2.02	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
94	20231016	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-35	5	-1.23	39323630	14075	44.80	2805	2830	2770	3695	1995	2845	2793.86	26.15	0	-7395	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	626	9.30	0.68	12	0.06	302.00	4146.00	5400	20221117	-47.96	2720	20231006	3.31	5320	-47.18	20230714	2720	3.31	20231006	5400	-47.96	20221117	2720	3.31	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
95	20231016	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-40	5	-1.41	31618410	11325	36.05	2805	2830	2770	3695	1995	2845	2791.91	26.15	0	-5776	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	625	9.29	0.68	12	0.05	302.00	4146.00	5400	20221117	-48.06	2720	20231006	3.12	5320	-47.27	20230714	2720	3.12	20231006	5400	-48.06	20221117	2720	3.12	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
96	20231016	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-45	5	-1.58	26941350	9654	30.73	2805	2830	2770	3695	1995	2845	2790.69	26.15	0	-4578	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	624	9.27	0.68	12	0.04	302.00	4146.00	5400	20221117	-48.15	2720	20231006	2.94	5320	-47.37	20230714	2720	2.94	20231006	5400	-48.15	20221117	2720	2.94	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
97	20231016	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-45	5	-1.58	14936980	5334	16.98	2805	2830	2775	3695	1995	2845	2800.33	26.15	0	-3550	2965	2905	2860	2800	2755	2882	2777	111	850	500	1700	5	1	22276078	624	9.27	0.68	12	0.02	302.00	4146.00	5400	20221117	-48.15	2720	20231006	2.94	5320	-47.37	20230714	2720	2.94	20231006	5400	-48.15	20221117	2720	2.94	20231006	2.33	N	123570	500	111 억		5825062	N	N	0	N	00	N
98	20231012	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	60	2	2.11	86666770	30317	137.77	2805	2900	2805	3690	1990	2840	2858.66	26.19	0	8847	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	646	9.60	0.70	12	0.14	302.00	4146.00	5400	20221117	-46.30	2720	20231006	6.62	5320	-45.49	20230714	2720	6.62	20231006	5400	-46.30	20221117	2720	6.62	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
99	20231012	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	40	2	1.41	82130215	28748	130.64	2805	2900	2805	3690	1990	2840	2856.90	26.19	0	8859	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	642	9.54	0.69	12	0.13	302.00	4146.00	5400	20221117	-46.67	2720	20231006	5.88	5320	-45.86	20230714	2720	5.88	20231006	5400	-46.67	20221117	2720	5.88	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
100	20231012	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	50	2	1.76	79580030	27867	126.63	2805	2900	2805	3690	1990	2840	2855.71	26.19	0	9011	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	644	9.57	0.70	12	0.13	302.00	4146.00	5400	20221117	-46.48	2720	20231006	6.25	5320	-45.68	20230714	2720	6.25	20231006	5400	-46.48	20221117	2720	6.25	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
101	20231012	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	50	2	1.76	68834510	24147	109.73	2805	2900	2805	3690	1990	2840	2850.64	26.19	0	7835	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	644	9.57	0.70	12	0.11	302.00	4146.00	5400	20221117	-46.48	2720	20231006	6.25	5320	-45.68	20230714	2720	6.25	20231006	5400	-46.48	20221117	2720	6.25	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
102	20231012	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	40	2	1.41	63370805	22253	101.12	2805	2900	2805	3690	1990	2840	2847.74	26.19	0	6621	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	642	9.54	0.69	12	0.10	302.00	4146.00	5400	20221117	-46.67	2720	20231006	5.88	5320	-45.86	20230714	2720	5.88	20231006	5400	-46.67	20221117	2720	5.88	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
103	20231012	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	45	2	1.58	60973395	21422	97.35	2805	2900	2805	3690	1990	2840	2846.30	26.19	0	6548	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	643	9.55	0.70	12	0.10	302.00	4146.00	5400	20221117	-46.57	2720	20231006	6.07	5320	-45.77	20230714	2720	6.07	20231006	5400	-46.57	20221117	2720	6.07	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
104	20231012	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	50	2	1.76	48524405	17107	77.74	2805	2900	2805	3690	1990	2840	2836.52	26.19	0	6634	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	644	9.57	0.70	12	0.08	302.00	4146.00	5400	20221117	-46.48	2720	20231006	6.25	5320	-45.68	20230714	2720	6.25	20231006	5400	-46.48	20221117	2720	6.25	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
105	20231012	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	30	2	1.06	38835240	13735	62.41	2805	2895	2805	3690	1990	2840	2827.47	26.19	0	4745	2906	2872	2826	2792	2746	2890	2810	111	850	500	1700	5	1	22276078	639	9.50	0.69	12	0.06	302.00	4146.00	5400	20221117	-46.85	2720	20231006	5.51	5320	-46.05	20230714	2720	5.51	20231006	5400	-46.85	20221117	2720	5.51	20231006	2.39	N	123570	500	111 억		5833403	N	N	0	N	00	N
106	20231011	160700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2840	65	2	2.34	61092165	21604	40.17	2785	2860	2780	3605	1945	2775	2827.81	26.16	0	6829	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	633	9.40	0.68	12	0.10	302.00	4146.00	5400	20221117	-47.41	2720	20231006	4.41	5320	-46.62	20230714	2720	4.41	20231006	5400	-47.41	20221117	2720	4.41	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
107	20231011	150703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2840	65	2	2.34	56350810	19934	37.06	2785	2860	2780	3605	1945	2775	2826.87	26.16	0	6601	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	633	9.40	0.68	12	0.09	302.00	4146.00	5400	20221117	-47.41	2720	20231006	4.41	5320	-46.62	20230714	2720	4.41	20231006	5400	-47.41	20221117	2720	4.41	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
108	20231011	140707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2840	65	2	2.34	50720905	17948	33.37	2785	2860	2780	3605	1945	2775	2825.99	26.16	0	6005	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	633	9.40	0.68	12	0.08	302.00	4146.00	5400	20221117	-47.41	2720	20231006	4.41	5320	-46.62	20230714	2720	4.41	20231006	5400	-47.41	20221117	2720	4.41	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
109	20231011	130657	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2845	70	2	2.52	49694520	17587	32.70	2785	2860	2780	3605	1945	2775	2825.64	26.16	0	6200	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	634	9.42	0.69	12	0.08	302.00	4146.00	5400	20221117	-47.31	2720	20231006	4.60	5320	-46.52	20230714	2720	4.60	20231006	5400	-47.31	20221117	2720	4.60	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
110	20231011	120712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2850	75	2	2.70	46040270	16300	30.31	2785	2860	2780	3605	1945	2775	2824.56	26.16	0	5877	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	635	9.44	0.69	12	0.07	302.00	4146.00	5400	20221117	-47.22	2720	20231006	4.78	5320	-46.43	20230714	2720	4.78	20231006	5400	-47.22	20221117	2720	4.78	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
111	20231011	110706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2845	70	2	2.52	35268820	12521	23.28	2785	2850	2780	3605	1945	2775	2816.77	26.16	0	5132	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	634	9.42	0.69	12	0.06	302.00	4146.00	5400	20221117	-47.31	2720	20231006	4.60	5320	-46.52	20230714	2720	4.60	20231006	5400	-47.31	20221117	2720	4.60	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
112	20231011	100701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2850	75	2	2.70	32182920	11436	21.26	2785	2850	2780	3605	1945	2775	2814.18	26.16	0	4510	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	635	9.44	0.69	12	0.05	302.00	4146.00	5400	20221117	-47.22	2720	20231006	4.78	5320	-46.43	20230714	2720	4.78	20231006	5400	-47.22	20221117	2720	4.78	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
113	20231011	090706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2815	40	2	1.44	13381015	4802	8.93	2785	2815	2780	3605	1945	2775	2786.55	26.16	0	57	2965	2870	2810	2715	2655	2840	2685	111	830	500	1660	5	1	22276078	627	9.32	0.68	12	0.02	302.00	4146.00	5400	20221117	-47.87	2720	20231006	3.49	5320	-47.09	20230714	2720	3.49	20231006	5400	-47.87	20221117	2720	3.49	20231006	2.43	N	123570	500	111 억		5826732	N	N	0	N	00	N
114	20231010	160657	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2775	-105	5	-3.65	150543675	53484	96.82	2905	2905	2750	3740	2020	2880	2814.74	26.16	0	-373	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	618	9.19	0.67	12	0.24	302.00	4146.00	5400	20221117	-48.61	2720	20231006	2.02	5320	-47.84	20230714	2720	2.02	20231006	5400	-48.61	20221117	2720	2.02	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
115	20231010	150656	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2800	-80	5	-2.78	138244770	49059	88.81	2905	2905	2750	3740	2020	2880	2817.93	26.16	0	2491	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	624	9.27	0.68	12	0.22	302.00	4146.00	5400	20221117	-48.15	2720	20231006	2.94	5320	-47.37	20230714	2720	2.94	20231006	5400	-48.15	20221117	2720	2.94	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
116	20231010	140700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2805	-75	5	-2.60	103670635	36631	66.31	2905	2905	2750	3740	2020	2880	2830.13	26.16	0	4469	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	625	9.29	0.68	12	0.16	302.00	4146.00	5400	20221117	-48.06	2720	20231006	3.12	5320	-47.27	20230714	2720	3.12	20231006	5400	-48.06	20221117	2720	3.12	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
117	20231010	130652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2820	-60	5	-2.08	93771360	33108	59.94	2905	2905	2750	3740	2020	2880	2832.29	26.16	0	5880	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	628	9.34	0.68	12	0.15	302.00	4146.00	5400	20221117	-47.78	2720	20231006	3.68	5320	-46.99	20230714	2720	3.68	20231006	5400	-47.78	20221117	2720	3.68	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
118	20231010	120652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2860	-20	5	-0.69	84297340	29758	53.87	2905	2905	2750	3740	2020	2880	2832.76	26.16	0	6082	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	637	9.47	0.69	12	0.13	302.00	4146.00	5400	20221117	-47.04	2720	20231006	5.15	5320	-46.24	20230714	2720	5.15	20231006	5400	-47.04	20221117	2720	5.15	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
119	20231010	110642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2855	-25	5	-0.87	82838945	29247	52.95	2905	2905	2750	3740	2020	2880	2832.39	26.16	0	6242	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	636	9.45	0.69	12	0.13	302.00	4146.00	5400	20221117	-47.13	2720	20231006	4.96	5320	-46.33	20230714	2720	4.96	20231006	5400	-47.13	20221117	2720	4.96	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
120	20231010	100647	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2855	-25	5	-0.87	64536665	22842	41.35	2905	2905	2750	3740	2020	2880	2825.35	26.16	0	4930	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	636	9.45	0.69	12	0.10	302.00	4146.00	5400	20221117	-47.13	2720	20231006	4.96	5320	-46.33	20230714	2720	4.96	20231006	5400	-47.13	20221117	2720	4.96	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
121	20231010	090641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2850	-30	5	-1.04	5017850	1742	3.15	2905	2905	2840	3740	2020	2880	2880.51	26.16	0	-1341	3020	2950	2835	2765	2650	2985	2800	111	860	500	1720	5	1	22276078	635	9.44	0.69	12	0.01	302.00	4146.00	5400	20221117	-47.22	2720	20231006	4.78	5320	-46.43	20230714	2720	4.78	20231006	5400	-47.22	20221117	2720	4.78	20231006	2.44	N	123570	500	111 억		5827157	N	N	0	N	00	N
122	20231006	160649	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2880	65	2	2.31	157242790	55220	110.29	2720	2905	2720	3655	1975	2815	2847.42	26.01	0	33399	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	642	9.54	0.69	12	0.25	302.00	4146.00	5400	20221117	-46.67	2720	20231006	5.88	5320	-45.86	20230714	2720	5.88	20231006	5400	-46.67	20221117	2720	5.88	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N
123	20231006	150639	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2870	55	2	1.95	150666865	52936	105.73	2720	2905	2720	3655	1975	2815	2846.21	26.01	0	32969	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	639	9.50	0.69	12	0.24	302.00	4146.00	5400	20221117	-46.85	2720	20231006	5.51	5320	-46.05	20230714	2720	5.51	20231006	5400	-46.85	20221117	2720	5.51	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N
124	20231006	140640	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2860	45	2	1.60	149144260	52406	104.67	2720	2905	2720	3655	1975	2815	2845.94	26.01	0	32760	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	637	9.47	0.69	12	0.24	302.00	4146.00	5400	20221117	-47.04	2720	20231006	5.15	5320	-46.24	20230714	2720	5.15	20231006	5400	-47.04	20221117	2720	5.15	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N
125	20231006	130633	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2865	50	2	1.78	142821980	50205	100.27	2720	2905	2720	3655	1975	2815	2844.78	26.01	0	31676	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	638	9.49	0.69	12	0.23	302.00	4146.00	5400	20221117	-46.94	2720	20231006	5.33	5320	-46.15	20230714	2720	5.33	20231006	5400	-46.94	20221117	2720	5.33	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N
126	20231006	120632	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2875	60	2	2.13	139895315	49189	98.24	2720	2905	2720	3655	1975	2815	2844.04	26.01	0	31153	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	640	9.52	0.69	12	0.22	302.00	4146.00	5400	20221117	-46.76	2720	20231006	5.70	5320	-45.96	20230714	2720	5.70	20231006	5400	-46.76	20221117	2720	5.70	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N
127	20231006	110627	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2905	90	2	3.20	129900265	45712	91.30	2720	2905	2720	3655	1975	2815	2841.71	26.01	0	29579	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	647	9.62	0.70	12	0.21	302.00	4146.00	5400	20221117	-46.20	2720	20231006	6.80	5320	-45.39	20230714	2720	6.80	20231006	5400	-46.20	20221117	2720	6.80	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N
128	20231006	100631	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2880	65	2	2.31	73037750	25960	51.85	2720	2885	2720	3655	1975	2815	2813.47	26.01	0	12032	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	642	9.54	0.69	12	0.12	302.00	4146.00	5400	20221117	-46.67	2720	20231006	5.88	5320	-45.86	20230714	2720	5.88	20231006	5400	-46.67	20221117	2720	5.88	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N
129	20231006	090627	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2830	15	2	0.53	21859515	7981	15.94	2720	2835	2720	3655	1975	2815	2738.94	26.01	0	-365	2951	2882	2831	2762	2711	2857	2737	111	840	500	1680	5	1	22276078	630	9.37	0.68	12	0.04	302.00	4146.00	5400	20221117	-47.59	2720	20231006	4.04	5320	-46.80	20230714	2720	4.04	20231006	5400	-47.59	20221117	2720	4.04	20231006	2.44	N	123570	500	111 억		5793515	N	N	0	N	00	N