KissMeData/133750/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	160839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2330	95	2	4.25	7114401290	3109686	145.99	2230	2355	2200	2905	1565	2235	2287.99	1.04	0	-64531	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	545	25.89	0.83	12	13.29	90.00	2809.00	3315	20230309	-29.71	1890	20230726	23.28	3315	-29.71	20230309	1890	23.28	20230726	3315	-29.71	20230309	1890	23.28	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
3	20231031	150847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2235	0	3	0.00	6694311625	2926421	137.39	2230	2355	2200	2905	1565	2235	2287.82	1.04	0	-80622	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	523	24.83	0.80	12	12.50	90.00	2809.00	3315	20230309	-32.58	1890	20230726	18.25	3315	-32.58	20230309	1890	18.25	20230726	3315	-32.58	20230309	1890	18.25	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
4	20231031	140854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2230	-5	5	-0.22	6333496155	2764998	129.81	2230	2355	2200	2905	1565	2235	2290.90	1.04	0	-91131	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	522	24.78	0.79	12	11.81	90.00	2809.00	3315	20230309	-32.73	1890	20230726	17.99	3315	-32.73	20230309	1890	17.99	20230726	3315	-32.73	20230309	1890	17.99	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
5	20231031	130847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2220	-15	5	-0.67	6047434255	2636103	123.76	2230	2355	2210	2905	1565	2235	2294.42	1.04	0	-73890	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	520	24.67	0.79	12	11.26	90.00	2809.00	3315	20230309	-33.03	1890	20230726	17.46	3315	-33.03	20230309	1890	17.46	20230726	3315	-33.03	20230309	1890	17.46	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
6	20231031	120846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2245	10	2	0.45	5797734405	2523854	118.49	2230	2355	2215	2905	1565	2235	2297.55	1.04	0	-67963	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	525	24.94	0.80	12	10.78	90.00	2809.00	3315	20230309	-32.28	1890	20230726	18.78	3315	-32.28	20230309	1890	18.78	20230726	3315	-32.28	20230309	1890	18.78	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
7	20231031	110909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2295	60	2	2.68	5203986840	2261027	106.15	2230	2355	2215	2905	1565	2235	2302.05	1.04	0	-35302	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	537	25.50	0.82	12	9.66	90.00	2809.00	3315	20230309	-30.77	1890	20230726	21.43	3315	-30.77	20230309	1890	21.43	20230726	3315	-30.77	20230309	1890	21.43	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
8	20231031	100854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2280	45	2	2.01	3991800795	1735492	81.48	2230	2355	2215	2905	1565	2235	2300.67	1.04	0	-55227	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	534	25.33	0.81	12	7.41	90.00	2809.00	3315	20230309	-31.22	1890	20230726	20.63	3315	-31.22	20230309	1890	20.63	20230726	3315	-31.22	20230309	1890	20.63	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
9	20231031	090854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2265	30	2	1.34	772046525	343037	16.10	2230	2280	2215	2905	1565	2235	2251.35	1.04	0	-688	2338	2286	2218	2166	2098	2252	2132	117	670	500	1560	5	1	23407077	530	25.17	0.81	12	1.47	90.00	2809.00	3315	20230309	-31.67	1890	20230726	19.84	3315	-31.67	20230309	1890	19.84	20230726	3315	-31.67	20230309	1890	19.84	20230726	3.65	N	133750	500	117 억		243213	N	N	0	N	00	N
10	20231030	160838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2235	-145	5	-6.09	4570629075	2068107	10.75	2260	2270	2150	3090	1670	2380	2209.97	0.70	0	79005	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	523	24.83	0.80	12	8.84	90.00	2809.00	3315	20230309	-32.58	1890	20230726	18.25	3315	-32.58	20230309	1890	18.25	20230726	3315	-32.58	20230309	1890	18.25	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
11	20231030	150820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2205	-175	5	-7.35	4211199465	1906376	9.91	2260	2270	2150	3090	1670	2380	2208.93	0.70	0	91181	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	516	24.50	0.78	12	8.14	90.00	2809.00	3315	20230309	-33.48	1890	20230726	16.67	3315	-33.48	20230309	1890	16.67	20230726	3315	-33.48	20230309	1890	16.67	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
12	20231030	140818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2195	-185	5	-7.77	3854858055	1744509	9.07	2260	2270	2150	3090	1670	2380	2209.63	0.70	0	80286	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	514	24.39	0.78	12	7.45	90.00	2809.00	3315	20230309	-33.79	1890	20230726	16.14	3315	-33.79	20230309	1890	16.14	20230726	3315	-33.79	20230309	1890	16.14	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
13	20231030	130820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2220	-160	5	-6.72	3676444390	1663686	8.65	2260	2270	2150	3090	1670	2380	2209.74	0.70	0	77820	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	520	24.67	0.79	12	7.11	90.00	2809.00	3315	20230309	-33.03	1890	20230726	17.46	3315	-33.03	20230309	1890	17.46	20230726	3315	-33.03	20230309	1890	17.46	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
14	20231030	120814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2205	-175	5	-7.35	3234538285	1464639	7.61	2260	2270	2150	3090	1670	2380	2208.32	0.70	0	64042	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	516	24.50	0.78	12	6.26	90.00	2809.00	3315	20230309	-33.48	1890	20230726	16.67	3315	-33.48	20230309	1890	16.67	20230726	3315	-33.48	20230309	1890	16.67	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
15	20231030	110815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2185	-195	5	-8.19	2894796115	1309532	6.81	2260	2270	2150	3090	1670	2380	2210.45	0.70	0	46630	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	511	24.28	0.78	12	5.59	90.00	2809.00	3315	20230309	-34.09	1890	20230726	15.61	3315	-34.09	20230309	1890	15.61	20230726	3315	-34.09	20230309	1890	15.61	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
16	20231030	100814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2195	-185	5	-7.77	2397787295	1081242	5.62	2260	2270	2150	3090	1670	2380	2217.50	0.70	0	38178	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	514	24.39	0.78	12	4.62	90.00	2809.00	3315	20230309	-33.79	1890	20230726	16.14	3315	-33.79	20230309	1890	16.14	20230726	3315	-33.79	20230309	1890	16.14	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
17	20231030	090811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2230	-150	5	-6.30	1318642325	591039	3.07	2260	2270	2170	3090	1670	2380	2230.85	0.70	0	37505	2796	2587	2456	2247	2116	2522	2182	117	710	500	1660	5	1	23407077	522	24.78	0.79	12	2.53	90.00	2809.00	3315	20230309	-32.73	1890	20230726	17.99	3315	-32.73	20230309	1890	17.99	20230726	3315	-32.73	20230309	1890	17.99	20230726	3.73	N	133750	500	117 억		163900	N	N	0	N	00	N
18	20231027	160740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2380	330	2	16.10	47868907835	18867558	4041.77	2545	2665	2325	2665	1435	2050	2537.37	0.96	0	-53513	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	557	26.44	0.85	12	80.61	90.00	2809.00	3315	20230309	-28.21	1890	20230726	25.93	3315	-28.21	20230309	1890	25.93	20230726	3315	-28.21	20230309	1890	25.93	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
19	20231027	150813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2540	490	2	23.90	44237396900	17415018	3730.61	2545	2665	2325	2665	1435	2050	2540.19	0.96	0	-96819	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	595	28.22	0.90	12	74.40	90.00	2809.00	3315	20230309	-23.38	1890	20230726	34.39	3315	-23.38	20230309	1890	34.39	20230726	3315	-23.38	20230309	1890	34.39	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
20	20231027	140811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2525	475	2	23.17	34365440235	13601272	2913.64	2545	2665	2325	2665	1435	2050	2526.63	0.96	0	-87650	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	591	28.06	0.90	12	58.11	90.00	2809.00	3315	20230309	-23.83	1890	20230726	33.60	3315	-23.83	20230309	1890	33.60	20230726	3315	-23.83	20230309	1890	33.60	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
21	20231027	130802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2385	335	2	16.34	26386438035	10418184	2231.76	2545	2665	2325	2665	1435	2050	2532.73	0.96	0	-48009	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	558	26.50	0.85	12	44.51	90.00	2809.00	3315	20230309	-28.05	1890	20230726	26.19	3315	-28.05	20230309	1890	26.19	20230726	3315	-28.05	20230309	1890	26.19	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
22	20231027	120815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2455	405	2	19.76	24503113295	9637558	2064.54	2545	2665	2325	2665	1435	2050	2542.46	0.96	0	-65005	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	575	27.28	0.87	12	41.17	90.00	2809.00	3315	20230309	-25.94	1890	20230726	29.89	3315	-25.94	20230309	1890	29.89	20230726	3315	-25.94	20230309	1890	29.89	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
23	20231027	110821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2405	355	2	17.32	22501839190	8812154	1887.72	2545	2665	2325	2665	1435	2050	2553.50	0.96	0	-62198	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	563	26.72	0.86	12	37.65	90.00	2809.00	3315	20230309	-27.45	1890	20230726	27.25	3315	-27.45	20230309	1890	27.25	20230726	3315	-27.45	20230309	1890	27.25	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
24	20231027	100811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2575	525	2	25.61	15596495085	5961384	1277.04	2545	2665	2505	2665	1435	2050	2616.25	0.96	0	-101277	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	603	28.61	0.92	12	25.47	90.00	2809.00	3315	20230309	-22.32	1890	20230726	36.24	3315	-22.32	20230309	1890	36.24	20230726	3315	-22.32	20230309	1890	36.24	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
25	20231027	090808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2665	615	1	30.00	3889708705	1483415	317.77	2545	2665	2505	2665	1435	2050	2622.13	0.96	0	-9593	2250	2150	2075	1975	1900	2200	2025	117	615	500	1430	5	1	23407077	624	29.61	0.95	12	6.34	90.00	2809.00	3315	20230309	-19.61	1890	20230726	41.01	3315	-19.61	20230309	1890	41.01	20230726	3315	-19.61	20230309	1890	41.01	20230726	3.64	N	133750	500	117 억		225320	N	N	0	N	00	N
26	20231026	160800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2050	-45	5	-2.15	819067440	392729	353.93	2035	2175	2000	2720	1470	2095	2085.58	1.09	0	-30808	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	480	22.78	0.73	12	1.68	90.00	2809.00	3315	20230309	-38.16	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3315	-38.16	20230309	1890	8.47	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
27	20231026	150759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2055	-40	5	-1.91	791219385	379157	341.70	2035	2175	2000	2720	1470	2095	2086.79	1.09	0	-29811	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	481	22.83	0.73	12	1.62	90.00	2809.00	3315	20230309	-38.01	1890	20230726	8.73	3315	-38.01	20230309	1890	8.73	20230726	3315	-38.01	20230309	1890	8.73	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
28	20231026	140801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2080	-15	5	-0.72	718903865	344128	310.13	2035	2175	2000	2720	1470	2095	2089.06	1.09	0	-31378	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	487	23.11	0.74	12	1.47	90.00	2809.00	3315	20230309	-37.25	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3315	-37.25	20230309	1890	10.05	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
29	20231026	130800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2095	0	3	0.00	656304125	314245	283.20	2035	2175	2000	2720	1470	2095	2088.51	1.09	0	-31048	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	490	23.28	0.75	12	1.34	90.00	2809.00	3315	20230309	-36.80	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3315	-36.80	20230309	1890	10.85	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
30	20231026	120756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2095	0	3	0.00	626633825	300163	270.51	2035	2175	2000	2720	1470	2095	2087.65	1.09	0	-27624	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	490	23.28	0.75	12	1.28	90.00	2809.00	3315	20230309	-36.80	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3315	-36.80	20230309	1890	10.85	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
31	20231026	110806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2080	-15	5	-0.72	587901790	281447	253.64	2035	2175	2000	2720	1470	2095	2088.85	1.09	0	-27532	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	487	23.11	0.74	12	1.20	90.00	2809.00	3315	20230309	-37.25	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3315	-37.25	20230309	1890	10.05	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
32	20231026	100803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2055	-40	5	-1.91	188714535	93244	84.03	2035	2070	2000	2720	1470	2095	2023.88	1.09	0	-4494	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	481	22.83	0.73	12	0.40	90.00	2809.00	3315	20230309	-38.01	1890	20230726	8.73	3315	-38.01	20230309	1890	8.73	20230726	3315	-38.01	20230309	1890	8.73	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
33	20231026	090800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2020	-75	5	-3.58	7114185	3517	3.17	2035	2050	2010	2720	1470	2095	2022.80	1.09	0	-723	2138	2116	2078	2056	2018	2127	2067	117	625	500	1460	5	1	23407077	473	22.44	0.72	12	0.02	90.00	2809.00	3315	20230309	-39.06	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3315	-39.06	20230309	1890	6.88	20230726	3.55	N	133750	500	117 억		254483	N	N	0	N	00	N
34	20231025	160803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2095	35	2	1.70	229227010	110646	47.96	2065	2100	2040	2675	1445	2060	2071.69	1.01	0	17862	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	490	23.28	0.75	12	0.47	90.00	2809.00	3315	20230309	-36.80	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3315	-36.80	20230309	1890	10.85	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
35	20231025	150803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2065	5	2	0.24	187788005	90793	39.35	2065	2095	2040	2675	1445	2060	2068.31	1.01	0	14297	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	483	22.94	0.74	12	0.39	90.00	2809.00	3315	20230309	-37.71	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3315	-37.71	20230309	1890	9.26	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
36	20231025	140757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2055	-5	5	-0.24	160639290	77625	33.65	2065	2095	2040	2675	1445	2060	2069.43	1.01	0	12083	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	481	22.83	0.73	12	0.33	90.00	2809.00	3315	20230309	-38.01	1890	20230726	8.73	3315	-38.01	20230309	1890	8.73	20230726	3315	-38.01	20230309	1890	8.73	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
37	20231025	130758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2065	5	2	0.24	136284335	65782	28.51	2065	2095	2040	2675	1445	2060	2071.76	1.01	0	9374	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	483	22.94	0.74	12	0.28	90.00	2809.00	3315	20230309	-37.71	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3315	-37.71	20230309	1890	9.26	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
38	20231025	120759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2075	15	2	0.73	122944675	59319	25.71	2065	2095	2040	2675	1445	2060	2072.60	1.01	0	8146	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	486	23.06	0.74	12	0.25	90.00	2809.00	3315	20230309	-37.41	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3315	-37.41	20230309	1890	9.79	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
39	20231025	110801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2075	15	2	0.73	103887915	50183	21.75	2065	2095	2040	2675	1445	2060	2070.18	1.01	0	7944	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	486	23.06	0.74	12	0.21	90.00	2809.00	3315	20230309	-37.41	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3315	-37.41	20230309	1890	9.79	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
40	20231025	100802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2065	5	2	0.24	58834825	28496	12.35	2065	2080	2040	2675	1445	2060	2064.67	1.01	0	3565	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	483	22.94	0.74	12	0.12	90.00	2809.00	3315	20230309	-37.71	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3315	-37.71	20230309	1890	9.26	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
41	20231025	090756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2060	0	3	0.00	14246010	6907	2.99	2065	2070	2055	2675	1445	2060	2062.55	1.01	0	818	2190	2125	2065	2000	1940	2157	2032	117	615	500	1440	5	1	23407077	482	22.89	0.73	12	0.03	90.00	2809.00	3315	20230309	-37.86	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3315	-37.86	20230309	1890	8.99	20230726	3.59	N	133750	500	117 억		236584	N	N	0	N	00	N
42	20231024	160741	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2060	10	2	0.49	472885655	229704	97.32	2055	2130	2005	2665	1435	2050	2058.68	1.00	0	4205	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	482	22.89	0.73	12	0.98	90.00	2809.00	3315	20230309	-37.86	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3315	-37.86	20230309	1890	8.99	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
43	20231024	150754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2050	0	3	0.00	454774930	220886	93.59	2055	2130	2005	2665	1435	2050	2058.88	1.00	0	4099	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	480	22.78	0.73	12	0.94	90.00	2809.00	3315	20230309	-38.16	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3315	-38.16	20230309	1890	8.47	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
44	20231024	140739	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2085	35	2	1.71	415385395	201835	85.52	2055	2130	2005	2665	1435	2050	2058.06	1.00	0	-2137	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	488	23.17	0.74	12	0.86	90.00	2809.00	3315	20230309	-37.10	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3315	-37.10	20230309	1890	10.32	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
45	20231024	130746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2045	-5	5	-0.24	366990025	178425	75.60	2055	2130	2005	2665	1435	2050	2056.85	1.00	0	-7784	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	479	22.72	0.73	12	0.76	90.00	2809.00	3315	20230309	-38.31	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3315	-38.31	20230309	1890	8.20	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
46	20231024	120753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2030	-20	5	-0.98	194387865	95334	40.39	2055	2080	2005	2665	1435	2050	2038.97	1.00	0	-10794	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	475	22.56	0.72	12	0.41	90.00	2809.00	3315	20230309	-38.76	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	3315	-38.76	20230309	1890	7.41	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
47	20231024	110748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2035	-15	5	-0.73	143057360	70049	29.68	2055	2080	2005	2665	1435	2050	2042.20	1.00	0	-14546	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	476	22.61	0.72	12	0.30	90.00	2809.00	3315	20230309	-38.61	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3315	-38.61	20230309	1890	7.67	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
48	20231024	100740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2065	15	2	0.73	114808590	56137	23.78	2055	2080	2005	2665	1435	2050	2045.12	1.00	0	-11149	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	483	22.94	0.74	12	0.24	90.00	2809.00	3315	20230309	-37.71	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3315	-37.71	20230309	1890	9.26	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
49	20231024	090747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2040	-10	5	-0.49	10705985	5232	2.22	2055	2060	2005	2665	1435	2050	2045.94	1.00	0	195	2170	2109	2034	1973	1898	2140	2004	117	615	500	1430	5	1	23407077	478	22.67	0.73	12	0.02	90.00	2809.00	3315	20230309	-38.46	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	3315	-38.46	20230309	1890	7.94	20230726	3.61	N	133750	500	117 억		233810	N	N	0	N	00	N
50	20231023	160736	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2050	58	2	2.91	483720424	235722	91.73	1960	2095	1959	2585	1395	1992	2052.08	0.84	0	37246	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	480	22.78	0.73	12	1.01	90.00	2809.00	3315	20230309	-38.16	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3315	-38.16	20230309	1890	8.47	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
51	20231023	150740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2005	13	2	0.65	456620255	222332	86.52	1960	2095	1959	2585	1395	1992	2053.78	0.84	0	36939	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	469	22.28	0.71	12	0.95	90.00	2809.00	3315	20230309	-39.52	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	3315	-39.52	20230309	1890	6.08	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
52	20231023	140739	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2015	23	2	1.15	429669390	208934	81.31	1960	2095	1959	2585	1395	1992	2056.48	0.84	0	37522	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	472	22.39	0.72	12	0.89	90.00	2809.00	3315	20230309	-39.22	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3315	-39.22	20230309	1890	6.61	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
53	20231023	130745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2040	48	2	2.41	399175710	193886	75.45	1960	2095	1959	2585	1395	1992	2058.82	0.84	0	37115	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	478	22.67	0.73	12	0.83	90.00	2809.00	3315	20230309	-38.46	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	3315	-38.46	20230309	1890	7.94	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
54	20231023	120737	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2045	53	2	2.66	388333520	188590	73.39	1960	2095	1959	2585	1395	1992	2059.14	0.84	0	37103	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	479	22.72	0.73	12	0.81	90.00	2809.00	3315	20230309	-38.31	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3315	-38.31	20230309	1890	8.20	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
55	20231023	110735	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2065	73	2	3.66	348156990	169050	65.78	1960	2095	1959	2585	1395	1992	2059.49	0.84	0	27547	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	483	22.94	0.74	12	0.72	90.00	2809.00	3315	20230309	-37.71	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3315	-37.71	20230309	1890	9.26	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
56	20231023	100729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2050	58	2	2.91	291708715	141817	55.19	1960	2090	1959	2585	1395	1992	2056.94	0.84	0	20260	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	480	22.78	0.73	12	0.61	90.00	2809.00	3315	20230309	-38.16	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3315	-38.16	20230309	1890	8.47	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
57	20231023	090745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2065	73	2	3.66	73443135	36135	14.06	1960	2080	1959	2585	1395	1992	2032.47	0.84	0	247	2140	2065	1985	1910	1830	2103	1948	117	593	500	1390	5	1	23407077	483	22.94	0.74	12	0.15	90.00	2809.00	3315	20230309	-37.71	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3315	-37.71	20230309	1890	9.26	20230726	3.62	N	133750	500	117 억		196098	N	N	0	N	00	N
58	20231020	160734	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1992	41	2	2.10	500568740	253762	173.44	1944	2060	1905	2535	1366	1951	1972.58	0.93	0	-20672	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	466	22.13	0.71	12	1.08	90.00	2809.00	3315	20230309	-39.91	1890	20230726	5.40	3315	-39.91	20230309	1890	5.40	20230726	3315	-39.91	20230309	1890	5.40	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
59	20231020	150734	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1951	0	3	0.00	476304608	241505	165.06	1944	2060	1905	2535	1366	1951	1972.23	0.93	0	-19883	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	457	21.68	0.69	12	1.03	90.00	2809.00	3315	20230309	-41.15	1890	20230726	3.23	3315	-41.15	20230309	1890	3.23	20230726	3315	-41.15	20230309	1890	3.23	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
60	20231020	140738	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1985	34	2	1.74	442127331	224147	153.19	1944	2060	1905	2535	1366	1951	1972.49	0.93	0	-22178	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	465	22.06	0.71	12	0.96	90.00	2809.00	3315	20230309	-40.12	1890	20230726	5.03	3315	-40.12	20230309	1890	5.03	20230726	3315	-40.12	20230309	1890	5.03	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
61	20231020	130718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1939	-12	5	-0.62	395368477	200391	136.96	1944	2060	1905	2535	1366	1951	1972.99	0.93	0	-23835	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	454	21.54	0.69	12	0.86	90.00	2809.00	3315	20230309	-41.51	1890	20230726	2.59	3315	-41.51	20230309	1890	2.59	20230726	3315	-41.51	20230309	1890	2.59	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
62	20231020	120730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1953	2	2	0.10	371753698	188216	128.64	1944	2060	1905	2535	1366	1951	1975.14	0.93	0	-24357	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	457	21.70	0.70	12	0.80	90.00	2809.00	3315	20230309	-41.09	1890	20230726	3.33	3315	-41.09	20230309	1890	3.33	20230726	3315	-41.09	20230309	1890	3.33	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
63	20231020	110738	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1952	1	2	0.05	113401915	58933	40.28	1944	1965	1905	2535	1366	1951	1924.25	0.93	0	-13765	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	457	21.69	0.69	12	0.25	90.00	2809.00	3315	20230309	-41.12	1890	20230726	3.28	3315	-41.12	20230309	1890	3.28	20230726	3315	-41.12	20230309	1890	3.28	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
64	20231020	100728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1918	-33	5	-1.69	88796697	46156	31.55	1944	1965	1905	2535	1366	1951	1923.84	0.93	0	-12393	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	449	21.31	0.68	12	0.20	90.00	2809.00	3315	20230309	-42.14	1890	20230726	1.48	3315	-42.14	20230309	1890	1.48	20230726	3315	-42.14	20230309	1890	1.48	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
65	20231020	090731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1963	12	2	0.62	11455737	5879	4.02	1944	1965	1940	2535	1366	1951	1948.59	0.93	0	-783	2042	1996	1969	1923	1896	1983	1910	117	584	500	1360	1	1	23407077	459	21.81	0.70	12	0.03	90.00	2809.00	3315	20230309	-40.78	1890	20230726	3.86	3315	-40.78	20230309	1890	3.86	20230726	3315	-40.78	20230309	1890	3.86	20230726	3.57	N	133750	500	117 억		216763	N	N	0	N	00	N
66	20231019	160727	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1951	-84	5	-4.13	277192097	141007	119.23	2000	2015	1942	2645	1425	2035	1965.85	1.04	0	-24625	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	457	21.68	0.69	12	0.60	90.00	2809.00	3315	20230309	-41.15	1890	20230726	3.23	3315	-41.15	20230309	1890	3.23	20230726	3315	-41.15	20230309	1890	3.23	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
67	20231019	150721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1955	-80	5	-3.93	251607548	127905	108.15	2000	2015	1942	2645	1425	2035	1967.14	1.04	0	-23691	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	458	21.72	0.70	12	0.55	90.00	2809.00	3315	20230309	-41.03	1890	20230726	3.44	3315	-41.03	20230309	1890	3.44	20230726	3315	-41.03	20230309	1890	3.44	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
68	20231019	140730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1961	-74	5	-3.64	237425624	120680	102.04	2000	2015	1942	2645	1425	2035	1967.40	1.04	0	-22852	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	459	21.79	0.70	12	0.52	90.00	2809.00	3315	20230309	-40.84	1890	20230726	3.76	3315	-40.84	20230309	1890	3.76	20230726	3315	-40.84	20230309	1890	3.76	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
69	20231019	130722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1973	-62	5	-3.05	230615961	117202	99.10	2000	2015	1942	2645	1425	2035	1967.68	1.04	0	-22638	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	462	21.92	0.70	12	0.50	90.00	2809.00	3315	20230309	-40.48	1890	20230726	4.39	3315	-40.48	20230309	1890	4.39	20230726	3315	-40.48	20230309	1890	4.39	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
70	20231019	120728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1951	-84	5	-4.13	189676047	96274	81.41	2000	2015	1942	2645	1425	2035	1970.17	1.04	0	-22581	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	457	21.68	0.69	12	0.41	90.00	2809.00	3315	20230309	-41.15	1890	20230726	3.23	3315	-41.15	20230309	1890	3.23	20230726	3315	-41.15	20230309	1890	3.23	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
71	20231019	110725	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1965	-70	5	-3.44	155837948	78960	66.77	2000	2015	1942	2645	1425	2035	1973.63	1.04	0	-20703	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	460	21.83	0.70	12	0.34	90.00	2809.00	3315	20230309	-40.72	1890	20230726	3.97	3315	-40.72	20230309	1890	3.97	20230726	3315	-40.72	20230309	1890	3.97	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
72	20231019	100718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1989	-46	5	-2.26	118525935	60080	50.80	2000	2015	1942	2645	1425	2035	1972.80	1.04	0	-13466	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	466	22.10	0.71	12	0.26	90.00	2809.00	3315	20230309	-40.00	1890	20230726	5.24	3315	-40.00	20230309	1890	5.24	20230726	3315	-40.00	20230309	1890	5.24	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
73	20231019	090729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1970	-65	5	-3.19	44512175	22539	19.06	2000	2000	1942	2645	1425	2035	1974.90	1.04	0	-915	2125	2080	2050	2005	1975	2065	1990	117	610	500	1420	1	1	23407077	461	21.89	0.70	12	0.10	90.00	2809.00	3315	20230309	-40.57	1890	20230726	4.23	3315	-40.57	20230309	1890	4.23	20230726	3315	-40.57	20230309	1890	4.23	20230726	3.60	N	133750	500	117 억		243676	N	N	0	N	00	N
74	20231018	160730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2035	0	3	0.00	239411005	116668	20.07	2075	2095	2020	2645	1425	2035	2052.37	1.07	0	-6916	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	476	22.61	0.72	12	0.50	90.00	2809.00	3315	20230309	-38.61	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3315	-38.61	20230309	1890	7.67	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
75	20231018	150722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2025	-10	5	-0.49	226005660	110069	18.94	2075	2095	2020	2645	1425	2035	2053.31	1.07	0	-6578	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	474	22.50	0.72	12	0.47	90.00	2809.00	3315	20230309	-38.91	1890	20230726	7.14	3315	-38.91	20230309	1890	7.14	20230726	3315	-38.91	20230309	1890	7.14	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
76	20231018	140713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2035	0	3	0.00	212908680	103616	17.83	2075	2095	2020	2645	1425	2035	2054.79	1.07	0	-5892	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	476	22.61	0.72	12	0.44	90.00	2809.00	3315	20230309	-38.61	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3315	-38.61	20230309	1890	7.67	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
77	20231018	130711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2050	15	2	0.74	176981045	85934	14.79	2075	2095	2040	2645	1425	2035	2059.50	1.07	0	129	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	480	22.78	0.73	12	0.37	90.00	2809.00	3315	20230309	-38.16	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3315	-38.16	20230309	1890	8.47	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
78	20231018	120724	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2050	15	2	0.74	165028860	80087	13.78	2075	2095	2040	2645	1425	2035	2060.62	1.07	0	2838	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	480	22.78	0.73	12	0.34	90.00	2809.00	3315	20230309	-38.16	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3315	-38.16	20230309	1890	8.47	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
79	20231018	110717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2065	30	2	1.47	150335720	72914	12.55	2075	2095	2040	2645	1425	2035	2061.82	1.07	0	2691	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	483	22.94	0.74	12	0.31	90.00	2809.00	3315	20230309	-37.71	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3315	-37.71	20230309	1890	9.26	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
80	20231018	100725	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2045	10	2	0.49	134135040	65061	11.19	2075	2095	2040	2645	1425	2035	2061.68	1.07	0	3316	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	479	22.72	0.73	12	0.28	90.00	2809.00	3315	20230309	-38.31	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3315	-38.31	20230309	1890	8.20	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
81	20231018	090715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2085	50	2	2.46	52919875	25526	4.39	2075	2095	2045	2645	1425	2035	2073.18	1.07	0	1347	2225	2129	2064	1968	1903	2178	2017	117	610	500	1420	5	1	23407077	488	23.17	0.74	12	0.11	90.00	2809.00	3315	20230309	-37.10	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3315	-37.10	20230309	1890	10.32	20230726	3.50	N	133750	500	117 억		251289	N	N	0	N	00	N
82	20231017	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	30	2	1.50	1210098911	579835	54.95	1999	2160	1999	2605	1405	2005	2086.97	0.85	0	52222	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	476	22.61	0.72	12	2.48	90.00	2809.00	3315	20230309	-38.61	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3315	-38.61	20230309	1890	7.67	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
83	20231017	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	35	2	1.75	1182456271	566267	53.67	1999	2160	1999	2605	1405	2005	2088.16	0.85	0	51118	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	478	22.67	0.73	12	2.42	90.00	2809.00	3315	20230309	-38.46	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	3315	-38.46	20230309	1890	7.94	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
84	20231017	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	35	2	1.75	1153577046	552122	52.33	1999	2160	1999	2605	1405	2005	2089.35	0.85	0	51350	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	478	22.67	0.73	12	2.36	90.00	2809.00	3315	20230309	-38.46	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	3315	-38.46	20230309	1890	7.94	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
85	20231017	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	40	2	2.00	1128202731	539729	51.15	1999	2160	1999	2605	1405	2005	2090.31	0.85	0	49543	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	479	22.72	0.73	12	2.31	90.00	2809.00	3315	20230309	-38.31	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3315	-38.31	20230309	1890	8.20	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
86	20231017	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	80	2	3.99	998792251	476789	45.19	1999	2160	1999	2605	1405	2005	2094.83	0.85	0	37161	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	488	23.17	0.74	12	2.04	90.00	2809.00	3315	20230309	-37.10	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3315	-37.10	20230309	1890	10.32	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
87	20231017	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	65	2	3.24	333132231	161798	15.33	1999	2110	1999	2605	1405	2005	2058.94	0.85	0	32397	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	485	23.00	0.74	12	0.69	90.00	2809.00	3315	20230309	-37.56	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3315	-37.56	20230309	1890	9.52	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
88	20231017	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	30	2	1.50	104805466	51717	4.90	1999	2050	1999	2605	1405	2005	2026.52	0.85	0	14738	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	476	22.61	0.72	12	0.22	90.00	2809.00	3315	20230309	-38.61	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3315	-38.61	20230309	1890	7.67	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
89	20231017	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	5	2	0.25	20553136	10252	0.97	1999	2020	1999	2605	1405	2005	2004.79	0.85	0	6416	2285	2145	2075	1935	1865	2110	1900	117	600	500	1400	5	1	23407077	470	22.33	0.72	12	0.04	90.00	2809.00	3315	20230309	-39.37	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3315	-39.37	20230309	1890	6.35	20230726	3.52	N	133750	500	117 억		199683	N	N	0	N	00	N
90	20231016	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	7	2	0.35	2212611495	1047024	2894.89	2035	2215	2005	2595	1399	1998	2113.56	1.24	0	-93360	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	469	22.28	0.71	12	4.47	90.00	2809.00	3315	20230309	-39.52	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	3315	-39.52	20230309	1890	6.08	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
91	20231016	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	12	2	0.60	2178947910	1030251	2848.52	2035	2215	2005	2595	1399	1998	2114.97	1.24	0	-92972	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	470	22.33	0.72	12	4.40	90.00	2809.00	3315	20230309	-39.37	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3315	-39.37	20230309	1890	6.35	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
92	20231016	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	32	2	1.60	2148061265	1014930	2806.15	2035	2215	2005	2595	1399	1998	2116.46	1.24	0	-92972	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	475	22.56	0.72	12	4.34	90.00	2809.00	3315	20230309	-38.76	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	3315	-38.76	20230309	1890	7.41	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
93	20231016	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	37	2	1.85	2077724565	980141	2709.97	2035	2215	2030	2595	1399	1998	2119.82	1.24	0	-92977	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	476	22.61	0.72	12	4.19	90.00	2809.00	3315	20230309	-38.61	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3315	-38.61	20230309	1890	7.67	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
94	20231016	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	52	2	2.60	2039054415	961191	2657.57	2035	2215	2035	2595	1399	1998	2121.38	1.24	0	-90956	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	480	22.78	0.73	12	4.11	90.00	2809.00	3315	20230309	-38.16	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3315	-38.16	20230309	1890	8.47	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
95	20231016	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	77	2	3.85	1954275945	919910	2543.44	2035	2215	2035	2595	1399	1998	2124.42	1.24	0	-86948	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	486	23.06	0.74	12	3.93	90.00	2809.00	3315	20230309	-37.41	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3315	-37.41	20230309	1890	9.79	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
96	20231016	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	87	2	4.35	1875613965	882075	2438.83	2035	2215	2035	2595	1399	1998	2126.37	1.24	0	-84105	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	488	23.17	0.74	12	3.77	90.00	2809.00	3315	20230309	-37.10	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3315	-37.10	20230309	1890	10.32	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
97	20231016	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	172	2	8.61	872443085	406333	1123.46	2035	2215	2035	2595	1399	1998	2147.11	1.24	0	-41880	2042	2019	2002	1979	1962	2011	1971	117	597	500	1390	5	1	23407077	508	24.11	0.77	12	1.74	90.00	2809.00	3315	20230309	-34.54	1890	20230726	14.81	3315	-34.54	20230309	1890	14.81	20230726	3315	-34.54	20230309	1890	14.81	20230726	3.55	N	133750	500	117 억		289287	N	N	0	N	00	N
98	20231012	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-15	5	-0.74	40529405	20133	45.93	2030	2035	2005	2625	1415	2020	2013.08	1.29	0	2006	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	469	22.28	0.71	12	0.09	90.00	2809.00	3440	20221011	-41.72	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	3315	-39.52	20230309	1890	6.08	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
99	20231012	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	5	2	0.25	34639495	17199	39.23	2030	2035	2005	2625	1415	2020	2014.04	1.29	0	1754	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	474	22.50	0.72	12	0.07	90.00	2809.00	3440	20221011	-41.13	1890	20230726	7.14	3315	-38.91	20230309	1890	7.14	20230726	3315	-38.91	20230309	1890	7.14	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
100	20231012	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-5	5	-0.25	33845605	16805	38.33	2030	2035	2005	2625	1415	2020	2014.02	1.29	0	1760	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	472	22.39	0.72	12	0.07	90.00	2809.00	3440	20221011	-41.42	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3315	-39.22	20230309	1890	6.61	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
101	20231012	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-5	5	-0.25	27950090	13876	31.65	2030	2035	2005	2625	1415	2020	2014.28	1.29	0	1043	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	472	22.39	0.72	12	0.06	90.00	2809.00	3440	20221011	-41.42	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3315	-39.22	20230309	1890	6.61	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
102	20231012	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-5	5	-0.25	21797785	10818	24.68	2030	2035	2010	2625	1415	2020	2014.96	1.29	0	643	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	472	22.39	0.72	12	0.05	90.00	2809.00	3440	20221011	-41.42	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3315	-39.22	20230309	1890	6.61	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
103	20231012	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	0	3	0.00	18794420	9328	21.28	2030	2035	2010	2625	1415	2020	2014.84	1.29	0	650	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	473	22.44	0.72	12	0.04	90.00	2809.00	3440	20221011	-41.28	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3315	-39.06	20230309	1890	6.88	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
104	20231012	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-10	5	-0.50	14346710	7117	16.23	2030	2035	2010	2625	1415	2020	2015.84	1.29	0	653	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	470	22.33	0.72	12	0.03	90.00	2809.00	3440	20221011	-41.57	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3315	-39.37	20230309	1890	6.35	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
105	20231012	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-10	5	-0.50	9393150	4657	10.62	2030	2035	2010	2625	1415	2020	2017.00	1.29	0	867	2060	2039	2019	1998	1978	2050	2009	117	605	500	1410	5	1	23407077	470	22.33	0.72	12	0.02	90.00	2809.00	3440	20221011	-41.57	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3315	-39.37	20230309	1890	6.35	20230726	3.63	N	133750	500	117 억		301246	N	N	0	N	00	N
106	20231011	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	20	2	1.00	87956293	43728	40.58	2015	2040	1999	2600	1400	2000	2011.34	1.23	0	13936	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	473	22.44	0.72	12	0.19	90.00	2809.00	3440	20221011	-41.28	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3440	-41.28	20221011	1890	6.88	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
107	20231011	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	20	2	1.00	79654323	39613	36.76	2015	2040	1999	2600	1400	2000	2010.81	1.23	0	13734	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	473	22.44	0.72	12	0.17	90.00	2809.00	3440	20221011	-41.28	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3440	-41.28	20221011	1890	6.88	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
108	20231011	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	20	2	1.00	76361443	37973	35.24	2015	2040	1999	2600	1400	2000	2010.94	1.23	0	12939	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	473	22.44	0.72	12	0.16	90.00	2809.00	3440	20221011	-41.28	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3440	-41.28	20221011	1890	6.88	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
109	20231011	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	15	2	0.75	74113418	36855	34.20	2015	2040	1999	2600	1400	2000	2010.95	1.23	0	12939	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	472	22.39	0.72	12	0.16	90.00	2809.00	3440	20221011	-41.42	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3440	-41.42	20221011	1890	6.61	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
110	20231011	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	0	3	0.00	65041309	32322	29.99	2015	2040	1999	2600	1400	2000	2012.29	1.23	0	9712	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	468	22.22	0.71	12	0.14	90.00	2809.00	3440	20221011	-41.86	1890	20230726	5.82	3315	-39.67	20230309	1890	5.82	20230726	3440	-41.86	20221011	1890	5.82	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
111	20231011	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	10	2	0.50	43494870	21558	20.01	2015	2040	2000	2600	1400	2000	2017.57	1.23	0	4948	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	470	22.33	0.72	12	0.09	90.00	2809.00	3440	20221011	-41.57	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3440	-41.57	20221011	1890	6.35	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
112	20231011	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	20	2	1.00	35281810	17462	16.20	2015	2040	2000	2600	1400	2000	2020.49	1.23	0	2990	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	473	22.44	0.72	12	0.07	90.00	2809.00	3440	20221011	-41.28	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3440	-41.28	20221011	1890	6.88	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
113	20231011	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	25	2	1.25	14085730	6965	6.46	2015	2040	2000	2600	1400	2000	2022.36	1.23	0	-194	2076	2037	2011	1972	1946	2025	1960	117	600	500	1400	5	1	23407077	474	22.50	0.72	12	0.03	90.00	2809.00	3440	20221011	-41.13	1890	20230726	7.14	3315	-38.91	20230309	1890	7.14	20230726	3440	-41.13	20221011	1890	7.14	20230726	3.63	N	133750	500	117 억		287332	N	N	0	N	00	N
114	20231010	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-15	5	-0.74	218026934	107477	161.08	2025	2050	1985	2615	1415	2015	2028.59	1.21	0	3015	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	5	1	23407077	468	22.22	0.71	12	0.46	90.00	2809.00	3440	20221011	-41.86	1890	20230726	5.82	3315	-39.67	20230309	1890	5.82	20230726	3440	-41.86	20221011	1890	5.82	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
115	20231010	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1988	-27	5	-1.34	213823714	105375	157.93	2025	2050	1985	2615	1415	2015	2029.17	1.21	0	3832	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	1	1	23407077	465	22.09	0.71	12	0.45	90.00	2809.00	3440	20221011	-42.21	1890	20230726	5.19	3315	-40.03	20230309	1890	5.19	20230726	3440	-42.21	20221011	1890	5.19	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
116	20231010	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1996	-19	5	-0.94	191275290	94071	140.99	2025	2050	1995	2615	1415	2015	2033.31	1.21	0	6064	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	1	1	23407077	467	22.18	0.71	12	0.40	90.00	2809.00	3440	20221011	-41.98	1890	20230726	5.61	3315	-39.79	20230309	1890	5.61	20230726	3440	-41.98	20221011	1890	5.61	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
117	20231010	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-5	5	-0.25	174760995	85800	128.60	2025	2050	2010	2615	1415	2015	2036.84	1.21	0	7500	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	5	1	23407077	470	22.33	0.72	12	0.37	90.00	2809.00	3440	20221011	-41.57	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3440	-41.57	20221011	1890	6.35	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
118	20231010	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	0	3	0.00	143621745	70414	105.53	2025	2050	2015	2615	1415	2015	2039.68	1.21	0	20901	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	5	1	23407077	472	22.39	0.72	12	0.30	90.00	2809.00	3440	20221011	-41.42	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3440	-41.42	20221011	1890	6.61	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
119	20231010	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	20	2	0.99	134007350	65680	98.44	2025	2050	2015	2615	1415	2015	2040.31	1.21	0	22084	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	5	1	23407077	476	22.61	0.72	12	0.28	90.00	2809.00	3440	20221011	-40.84	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3440	-40.84	20221011	1890	7.67	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
120	20231010	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	35	2	1.74	114879395	56327	84.42	2025	2050	2015	2615	1415	2015	2039.51	1.21	0	22069	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	5	1	23407077	480	22.78	0.73	12	0.24	90.00	2809.00	3440	20221011	-40.41	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3440	-40.41	20221011	1890	8.47	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
121	20231010	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	5	2	0.25	4485505	2217	3.32	2025	2030	2020	2615	1415	2015	2023.23	1.21	0	-509	2087	2050	1988	1951	1889	2069	1970	117	600	500	1410	5	1	23407077	473	22.44	0.72	12	0.01	90.00	2809.00	3440	20221011	-41.28	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3440	-41.28	20221011	1890	6.88	20230726	3.69	N	133750	500	117 억		284212	N	N	0	N	00	N
122	20231006	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	65	2	3.33	132618387	66716	128.99	1926	2025	1926	2535	1365	1950	1987.70	1.11	0	24824	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	5	1	23407077	472	22.39	0.72	12	0.29	90.00	2809.00	3440	20221011	-41.42	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3440	-41.42	20221011	1890	6.61	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N
123	20231006	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	60	2	3.08	121051147	60963	117.87	1926	2025	1926	2535	1365	1950	1985.65	1.11	0	22554	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	5	1	23407077	470	22.33	0.72	12	0.26	90.00	2809.00	3440	20221011	-41.57	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3440	-41.57	20221011	1890	6.35	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N
124	20231006	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	65	2	3.33	103957652	52428	101.37	1926	2025	1926	2535	1365	1950	1982.87	1.11	0	21088	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	5	1	23407077	472	22.39	0.72	12	0.22	90.00	2809.00	3440	20221011	-41.42	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	3440	-41.42	20221011	1890	6.61	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N
125	20231006	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	60	2	3.08	81297268	41161	79.58	1926	2015	1926	2535	1365	1950	1975.10	1.11	0	20390	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	5	1	23407077	470	22.33	0.72	12	0.18	90.00	2809.00	3440	20221011	-41.57	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3440	-41.57	20221011	1890	6.35	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N
126	20231006	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1995	45	2	2.31	63035942	32022	61.91	1926	1997	1926	2535	1365	1950	1968.52	1.11	0	19328	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	1	1	23407077	467	22.17	0.71	12	0.14	90.00	2809.00	3440	20221011	-42.01	1890	20230726	5.56	3315	-39.82	20230309	1890	5.56	20230726	3440	-42.01	20221011	1890	5.56	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N
127	20231006	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1982	32	2	1.64	36511750	18657	36.07	1926	1986	1926	2535	1365	1950	1957.00	1.11	0	11311	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	1	1	23407077	464	22.02	0.71	12	0.08	90.00	2809.00	3440	20221011	-42.38	1890	20230726	4.87	3315	-40.21	20230309	1890	4.87	20230726	3440	-42.38	20221011	1890	4.87	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N
128	20231006	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1965	15	2	0.77	28587143	14635	28.30	1926	1969	1926	2535	1365	1950	1953.34	1.11	0	7949	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	1	1	23407077	460	21.83	0.70	12	0.06	90.00	2809.00	3440	20221011	-42.88	1890	20230726	3.97	3315	-40.72	20230309	1890	3.97	20230726	3440	-42.88	20221011	1890	3.97	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N
129	20231006	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1928	-22	5	-1.13	6036100	3133	6.06	1926	1938	1926	2535	1365	1950	1926.62	1.11	0	107	2015	1982	1966	1933	1917	1974	1925	117	585	500	1360	1	1	23407077	451	21.42	0.69	12	0.01	90.00	2809.00	3440	20221011	-43.95	1890	20230726	2.01	3315	-41.84	20230309	1890	2.01	20230726	3440	-43.95	20221011	1890	2.01	20230726	3.74	N	133750	500	117 억		259410	N	N	0	N	00	N