KissMeData/180400/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	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-390	5	-7.10	1276755080	242734	35.09	5510	5550	5080	7130	3850	5490	5260.71	0.31	0	22176	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1541	-188.89	4.31	12	0.80	-27.00	1184.00	10050	20230515	-49.25	4715	20231020	8.17	10050	-49.25	20230515	4715	8.17	20231020	10050	-49.25	20230515	4715	8.17	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
3	20231031	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-370	5	-6.74	1088153450	205801	29.75	5510	5550	5080	7130	3850	5490	5287.09	0.31	0	11411	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1547	-189.63	4.32	12	0.68	-27.00	1184.00	10050	20230515	-49.05	4715	20231020	8.59	10050	-49.05	20230515	4715	8.59	20231020	10050	-49.05	20230515	4715	8.59	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
4	20231031	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-250	5	-4.55	742834850	138743	20.06	5510	5550	5220	7130	3850	5490	5353.72	0.31	0	670	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1583	-194.07	4.43	12	0.46	-27.00	1184.00	10050	20230515	-47.86	4715	20231020	11.13	10050	-47.86	20230515	4715	11.13	20231020	10050	-47.86	20230515	4715	11.13	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
5	20231031	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-160	5	-2.91	668761590	124678	18.02	5510	5550	5230	7130	3850	5490	5363.58	0.31	0	6176	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1611	-197.41	4.50	12	0.41	-27.00	1184.00	10050	20230515	-46.97	4715	20231020	13.04	10050	-46.97	20230515	4715	13.04	20231020	10050	-46.97	20230515	4715	13.04	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
6	20231031	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-190	5	-3.46	644677940	120123	17.36	5510	5550	5230	7130	3850	5490	5366.48	0.31	0	6892	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1602	-196.30	4.48	12	0.40	-27.00	1184.00	10050	20230515	-47.26	4715	20231020	12.41	10050	-47.26	20230515	4715	12.41	20231020	10050	-47.26	20230515	4715	12.41	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
7	20231031	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-130	5	-2.37	503305270	93460	13.51	5510	5550	5230	7130	3850	5490	5384.88	0.31	0	5854	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1620	-198.52	4.53	12	0.31	-27.00	1184.00	10050	20230515	-46.67	4715	20231020	13.68	10050	-46.67	20230515	4715	13.68	20231020	10050	-46.67	20230515	4715	13.68	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
8	20231031	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-160	5	-2.91	405537850	75055	10.85	5510	5550	5230	7130	3850	5490	5402.83	0.31	0	4779	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1611	-197.41	4.50	12	0.25	-27.00	1184.00	10050	20230515	-46.97	4715	20231020	13.04	10050	-46.97	20230515	4715	13.04	20231020	10050	-46.97	20230515	4715	13.04	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
9	20231031	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-50	5	-0.91	111348100	20362	2.94	5510	5550	5420	7130	3850	5490	5468.08	0.31	0	6055	6383	5936	5653	5206	4923	5795	5065	151	1640	500	3730	10	1	30219432	1644	-201.48	4.59	12	0.07	-27.00	1184.00	10050	20230515	-45.87	4715	20231020	15.38	10050	-45.87	20230515	4715	15.38	20231020	10050	-45.87	20230515	4715	15.38	20231020	1.03	N	180400	500	151 억		92756	N	N	147	N	00	N
10	20231030	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-470	5	-7.89	3890902560	679188	78.48	5820	6100	5370	7740	4180	5960	5728.72	0.43	0	-36479	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1659	-203.33	4.64	12	2.25	-27.00	1184.00	10050	20230515	-45.37	4715	20231020	16.44	10050	-45.37	20230515	4715	16.44	20231020	10050	-45.37	20230515	4715	16.44	20231020	1.10	N	180400	500	151 억		130352	N	N	147	N	00	N
11	20231030	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-420	5	-7.05	3778882360	658758	76.12	5820	6100	5370	7740	4180	5960	5735.49	0.43	0	-34441	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1674	-205.19	4.68	12	2.18	-27.00	1184.00	10050	20230515	-44.88	4715	20231020	17.50	10050	-44.88	20230515	4715	17.50	20231020	10050	-44.88	20230515	4715	17.50	20231020	1.10	N	180400	500	151 억		130352	N	N	0	N	00	N
12	20231030	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-420	5	-7.05	3597901570	626089	72.34	5820	6100	5370	7740	4180	5960	5745.74	0.43	0	-35257	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1674	-205.19	4.68	12	2.07	-27.00	1184.00	10050	20230515	-44.88	4715	20231020	17.50	10050	-44.88	20230515	4715	17.50	20231020	10050	-44.88	20230515	4715	17.50	20231020	1.10	N	180400	500	151 억		130352	N	N	0	N	00	N
13	20231030	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-280	5	-4.70	3446621610	599112	69.23	5820	6100	5370	7740	4180	5960	5751.98	0.43	0	-30315	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1716	-210.37	4.80	12	1.98	-27.00	1184.00	10050	20230515	-43.48	4715	20231020	20.47	10050	-43.48	20230515	4715	20.47	20231020	10050	-43.48	20230515	4715	20.47	20231020	1.10	N	180400	500	151 억		130352	N	N	0	N	00	N
14	20231030	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-300	5	-5.03	3275563620	568850	65.73	5820	6100	5370	7740	4180	5960	5757.29	0.43	0	-27280	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1710	-209.63	4.78	12	1.88	-27.00	1184.00	10050	20230515	-43.68	4715	20231020	20.04	10050	-43.68	20230515	4715	20.04	20231020	10050	-43.68	20230515	4715	20.04	20231020	1.10	N	180400	500	151 억		130352	N	N	0	N	00	N
15	20231030	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-150	5	-2.52	2962965130	513929	59.38	5820	6100	5370	7740	4180	5960	5764.33	0.43	0	-29377	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1756	-215.19	4.91	12	1.70	-27.00	1184.00	10050	20230515	-42.19	4715	20231020	23.22	10050	-42.19	20230515	4715	23.22	20231020	10050	-42.19	20230515	4715	23.22	20231020	1.10	N	180400	500	151 억		130352	N	N	0	N	00	N
16	20231030	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-90	5	-1.51	2502106170	434352	50.19	5820	6100	5370	7740	4180	5960	5759.35	0.43	0	-26737	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1774	-217.41	4.96	12	1.44	-27.00	1184.00	10050	20230515	-41.59	4715	20231020	24.50	10050	-41.59	20230515	4715	24.50	20231020	10050	-41.59	20230515	4715	24.50	20231020	1.10	N	180400	500	151 억		130352	N	N	0	N	00	N
17	20231030	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-440	5	-7.38	376717850	66604	7.70	5820	5840	5520	7740	4180	5960	5643.74	0.43	0	-800	6860	6410	6140	5690	5420	6275	5555	151	1780	500	4050	10	1	30219432	1668	-204.44	4.66	12	0.22	-27.00	1184.00	10050	20230515	-45.07	4715	20231020	17.07	10050	-45.07	20230515	4715	17.07	20231020	10050	-45.07	20230515	4715	17.07	20231020	1.10	N	180400	500	151 억		130352	N	N	0	N	00	N
18	20231027	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-60	5	-1.00	5297089500	855124	38.38	6030	6590	5870	7820	4220	6020	6194.68	0.35	0	25993	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1801	-220.74	5.03	12	2.83	-27.00	1184.00	10050	20230515	-40.70	4715	20231020	26.41	10050	-40.70	20230515	4715	26.41	20231020	10050	-40.70	20230515	4715	26.41	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
19	20231027	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-40	5	-0.66	5118603540	825259	37.04	6030	6590	5870	7820	4220	6020	6202.42	0.35	0	28248	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1807	-221.48	5.05	12	2.73	-27.00	1184.00	10050	20230515	-40.50	4715	20231020	26.83	10050	-40.50	20230515	4715	26.83	20231020	10050	-40.50	20230515	4715	26.83	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
20	20231027	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	30	2	0.50	4784840080	769652	34.55	6030	6590	5870	7820	4220	6020	6216.89	0.35	0	31449	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1828	-224.07	5.11	12	2.55	-27.00	1184.00	10050	20230515	-39.80	4715	20231020	28.31	10050	-39.80	20230515	4715	28.31	20231020	10050	-39.80	20230515	4715	28.31	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
21	20231027	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	0	3	0.00	4410818190	708454	31.80	6030	6590	5870	7820	4220	6020	6225.98	0.35	0	21939	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1819	-222.96	5.08	12	2.34	-27.00	1184.00	10050	20230515	-40.10	4715	20231020	27.68	10050	-40.10	20230515	4715	27.68	20231020	10050	-40.10	20230515	4715	27.68	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
22	20231027	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	130	2	2.16	4099311870	657089	29.49	6030	6590	5870	7820	4220	6020	6238.59	0.35	0	39401	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1858	-227.78	5.19	12	2.17	-27.00	1184.00	10050	20230515	-38.81	4715	20231020	30.43	10050	-38.81	20230515	4715	30.43	20231020	10050	-38.81	20230515	4715	30.43	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
23	20231027	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	130	2	2.16	3908626910	625998	28.10	6030	6590	5870	7820	4220	6020	6243.83	0.35	0	41126	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1858	-227.78	5.19	12	2.07	-27.00	1184.00	10050	20230515	-38.81	4715	20231020	30.43	10050	-38.81	20230515	4715	30.43	20231020	10050	-38.81	20230515	4715	30.43	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
24	20231027	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	140	2	2.33	3477619840	555972	24.96	6030	6590	5870	7820	4220	6020	6255.03	0.35	0	40392	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1862	-228.15	5.20	12	1.84	-27.00	1184.00	10050	20230515	-38.71	4715	20231020	30.65	10050	-38.71	20230515	4715	30.65	20231020	10050	-38.71	20230515	4715	30.65	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
25	20231027	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	140	2	2.33	900775070	148476	6.66	6030	6290	5870	7820	4220	6020	6066.81	0.35	0	8501	7293	6656	6233	5596	5173	6445	5385	151	1800	500	4090	10	1	30219432	1862	-228.15	5.20	12	0.49	-27.00	1184.00	10050	20230515	-38.71	4715	20231020	30.65	10050	-38.71	20230515	4715	30.65	20231020	10050	-38.71	20230515	4715	30.65	20231020	0.96	N	180400	500	151 억		105730	N	N	147	N	00	N
26	20231026	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-400	5	-6.23	13885893370	2199384	79.66	6540	6870	5810	8340	4500	6420	6314.13	0.66	0	-90969	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1819	-222.96	5.08	12	7.28	-27.00	1184.00	10050	20230515	-40.10	4715	20231020	27.68	10050	-40.10	20230515	4715	27.68	20231020	10050	-40.10	20230515	4715	27.68	20231020	0.96	N	180400	500	151 억		200555	N	N	147	N	00	N
27	20231026	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-520	5	-8.10	13559199430	2144337	77.67	6540	6870	5810	8340	4500	6420	6323.26	0.66	0	-92199	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1783	-218.52	4.98	12	7.10	-27.00	1184.00	10050	20230515	-41.29	4715	20231020	25.13	10050	-41.29	20230515	4715	25.13	20231020	10050	-41.29	20230515	4715	25.13	20231020	0.96	N	180400	500	151 억		200555	N	N	0	N	00	N
28	20231026	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-510	5	-7.94	12183597080	1915641	69.39	6540	6870	5890	8340	4500	6420	6360.06	0.66	0	-87525	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1786	-218.89	4.99	12	6.34	-27.00	1184.00	10050	20230515	-41.19	4715	20231020	25.34	10050	-41.19	20230515	4715	25.34	20231020	10050	-41.19	20230515	4715	25.34	20231020	0.96	N	180400	500	151 억		200555	N	N	0	N	00	N
29	20231026	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-50	5	-0.78	8101484260	1272537	46.09	6540	6870	6030	8340	4500	6420	6366.40	0.66	0	-50052	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1925	-235.93	5.38	12	4.21	-27.00	1184.00	10050	20230515	-36.62	4715	20231020	35.10	10050	-36.62	20230515	4715	35.10	20231020	10050	-36.62	20230515	4715	35.10	20231020	0.96	N	180400	500	151 억		200555	N	N	0	N	00	N
30	20231026	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-250	5	-3.89	7523518720	1180664	42.76	6540	6870	6030	8340	4500	6420	6372.28	0.66	0	-39655	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1865	-228.52	5.21	12	3.91	-27.00	1184.00	10050	20230515	-38.61	4715	20231020	30.86	10050	-38.61	20230515	4715	30.86	20231020	10050	-38.61	20230515	4715	30.86	20231020	0.96	N	180400	500	151 억		200555	N	N	0	N	00	N
31	20231026	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-250	5	-3.89	7062337690	1105374	40.04	6540	6870	6030	8340	4500	6420	6389.09	0.66	0	-42051	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1865	-228.52	5.21	12	3.66	-27.00	1184.00	10050	20230515	-38.61	4715	20231020	30.86	10050	-38.61	20230515	4715	30.86	20231020	10050	-38.61	20230515	4715	30.86	20231020	0.96	N	180400	500	151 억		200555	N	N	0	N	00	N
32	20231026	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-210	5	-3.27	6591195890	1029502	37.29	6540	6870	6030	8340	4500	6420	6402.31	0.66	0	-44480	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1877	-230.00	5.24	12	3.41	-27.00	1184.00	10050	20230515	-38.21	4715	20231020	31.71	10050	-38.21	20230515	4715	31.71	20231020	10050	-38.21	20230515	4715	31.71	20231020	0.96	N	180400	500	151 억		200555	N	N	0	N	00	N
33	20231026	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	20	2	0.31	3377418070	517458	18.74	6540	6870	6100	8340	4500	6420	6526.94	0.66	0	-31788	7693	7056	6143	5506	4593	7375	5825	151	1920	500	4360	10	1	30219432	1946	-238.52	5.44	12	1.71	-27.00	1184.00	10050	20230515	-35.92	4715	20231020	36.59	10050	-35.92	20230515	4715	36.59	20231020	10050	-35.92	20230515	4715	36.59	20231020	0.96	N	180400	500	151 억		200555	N	N	0	N	00	N
34	20231025	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	1000	2	18.45	16038674980	2594841	550.42	5420	6780	5230	7040	3800	5420	6180.04	0.86	0	-56303	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1940	-237.78	5.42	12	8.59	-27.00	1184.00	10050	20230515	-36.12	4715	20231020	36.16	10050	-36.12	20230515	4715	36.16	20231020	10050	-36.12	20230515	4715	36.16	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
35	20231025	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	980	2	18.08	13554528320	2204926	467.71	5420	6780	5230	7040	3800	5420	6147.38	0.86	0	-48111	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1934	-237.04	5.41	12	7.30	-27.00	1184.00	10050	20230515	-36.32	4715	20231020	35.74	10050	-36.32	20230515	4715	35.74	20231020	10050	-36.32	20230515	4715	35.74	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
36	20231025	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	250	2	4.61	1482804450	272942	57.90	5420	5730	5230	7040	3800	5420	5432.67	0.86	0	-4118	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1713	-210.00	4.79	12	0.90	-27.00	1184.00	10050	20230515	-43.58	4715	20231020	20.25	10050	-43.58	20230515	4715	20.25	20231020	10050	-43.58	20230515	4715	20.25	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
37	20231025	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-170	5	-3.14	650797800	122200	25.92	5420	5430	5240	7040	3800	5420	5325.68	0.86	0	7573	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1587	-194.44	4.43	12	0.40	-27.00	1184.00	10050	20230515	-47.76	4715	20231020	11.35	10050	-47.76	20230515	4715	11.35	20231020	10050	-47.76	20230515	4715	11.35	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
38	20231025	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-130	5	-2.40	597065070	112002	23.76	5420	5430	5240	7040	3800	5420	5330.84	0.86	0	6611	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1599	-195.93	4.47	12	0.37	-27.00	1184.00	10050	20230515	-47.36	4715	20231020	12.20	10050	-47.36	20230515	4715	12.20	20231020	10050	-47.36	20230515	4715	12.20	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
39	20231025	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-130	5	-2.40	523230870	98040	20.80	5420	5430	5240	7040	3800	5420	5336.91	0.86	0	5008	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1599	-195.93	4.47	12	0.32	-27.00	1184.00	10050	20230515	-47.36	4715	20231020	12.20	10050	-47.36	20230515	4715	12.20	20231020	10050	-47.36	20230515	4715	12.20	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
40	20231025	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-110	5	-2.03	380446300	70984	15.06	5420	5430	5270	7040	3800	5420	5359.61	0.86	0	-629	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1605	-196.67	4.48	12	0.23	-27.00	1184.00	10050	20230515	-47.16	4715	20231020	12.62	10050	-47.16	20230515	4715	12.62	20231020	10050	-47.16	20230515	4715	12.62	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
41	20231025	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-50	5	-0.92	152180010	28218	5.99	5420	5430	5350	7040	3800	5420	5393.01	0.86	0	-4862	5913	5666	5423	5176	4933	5790	5300	151	1620	500	3680	10	1	30219432	1623	-198.89	4.54	12	0.09	-27.00	1184.00	10050	20230515	-46.57	4715	20231020	13.89	10050	-46.57	20230515	4715	13.89	20231020	10050	-46.57	20230515	4715	13.89	20231020	0.98	N	180400	500	151 억		259859	N	N	0	N	00	N
42	20231024	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	70	2	1.31	2509811590	467716	22.06	5270	5670	5180	6950	3750	5350	5366.10	0.68	0	54932	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1638	-200.74	4.58	12	1.55	-27.00	1184.00	10050	20230515	-46.07	4715	20231020	14.95	10050	-46.07	20230515	4715	14.95	20231020	10050	-46.07	20230515	4715	14.95	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
43	20231024	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	10	2	0.19	2365019460	440936	20.79	5270	5670	5180	6950	3750	5350	5363.73	0.68	0	51112	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1620	-198.52	4.53	12	1.46	-27.00	1184.00	10050	20230515	-46.67	4715	20231020	13.68	10050	-46.67	20230515	4715	13.68	20231020	10050	-46.67	20230515	4715	13.68	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
44	20231024	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-30	5	-0.56	2229813450	415541	19.60	5270	5670	5180	6950	3750	5350	5366.16	0.68	0	43297	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1608	-197.04	4.49	12	1.38	-27.00	1184.00	10050	20230515	-47.06	4715	20231020	12.83	10050	-47.06	20230515	4715	12.83	20231020	10050	-47.06	20230515	4715	12.83	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
45	20231024	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	0	3	0.00	2115737090	394167	18.59	5270	5670	5180	6950	3750	5350	5367.75	0.68	0	40472	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1617	-198.15	4.52	12	1.30	-27.00	1184.00	10050	20230515	-46.77	4715	20231020	13.47	10050	-46.77	20230515	4715	13.47	20231020	10050	-46.77	20230515	4715	13.47	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
46	20231024	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	0	3	0.00	1871468710	348764	16.45	5270	5670	5180	6950	3750	5350	5366.14	0.68	0	31475	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1617	-198.15	4.52	12	1.15	-27.00	1184.00	10050	20230515	-46.77	4715	20231020	13.47	10050	-46.77	20230515	4715	13.47	20231020	10050	-46.77	20230515	4715	13.47	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
47	20231024	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-10	5	-0.19	1740709660	324072	15.28	5270	5670	5180	6950	3750	5350	5371.56	0.68	0	24095	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1614	-197.78	4.51	12	1.07	-27.00	1184.00	10050	20230515	-46.87	4715	20231020	13.26	10050	-46.87	20230515	4715	13.26	20231020	10050	-46.87	20230515	4715	13.26	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
48	20231024	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-90	5	-1.68	1519985110	282468	13.32	5270	5670	5180	6950	3750	5350	5381.42	0.68	0	28187	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1590	-194.81	4.44	12	0.93	-27.00	1184.00	10050	20230515	-47.66	4715	20231020	11.56	10050	-47.66	20230515	4715	11.56	20231020	10050	-47.66	20230515	4715	11.56	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
49	20231024	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	120	2	2.24	717825570	132723	6.26	5270	5670	5210	6950	3750	5350	5409.78	0.68	0	25384	6433	5891	5398	4856	4363	6162	5127	151	1600	500	3630	10	1	30219432	1653	-202.59	4.62	12	0.44	-27.00	1184.00	10050	20230515	-45.57	4715	20231020	16.01	10050	-45.57	20230515	4715	16.01	20231020	10050	-45.57	20230515	4715	16.01	20231020	0.98	N	180400	500	151 억		206568	N	N	0	N	00	N
50	20231023	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	470	2	9.63	11464852125	2102173	2032.13	5330	5940	4905	6340	3420	4880	5454.31	0.95	0	-76077	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	10	1	30219432	1617	-198.15	4.52	12	6.96	-27.00	1184.00	10050	20230515	-46.77	4715	20231020	13.47	10050	-46.77	20230515	4715	13.47	20231020	10050	-46.77	20230515	4715	13.47	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
51	20231023	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	370	2	7.58	11159135385	2044478	1976.35	5330	5940	4905	6340	3420	4880	5458.44	0.95	0	-72212	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	10	1	30219432	1587	-194.44	4.43	12	6.77	-27.00	1184.00	10050	20230515	-47.76	4715	20231020	11.35	10050	-47.76	20230515	4715	11.35	20231020	10050	-47.76	20230515	4715	11.35	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
52	20231023	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	200	2	4.10	9892938545	1803271	1743.18	5330	5940	4905	6340	3420	4880	5486.41	0.95	0	-59218	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	10	1	30219432	1535	-188.15	4.29	12	5.97	-27.00	1184.00	10050	20230515	-49.45	4715	20231020	7.74	10050	-49.45	20230515	4715	7.74	20231020	10050	-49.45	20230515	4715	7.74	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
53	20231023	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	910	2	18.65	5999976475	1093133	1056.71	5330	5940	4905	6340	3420	4880	5489.30	0.95	0	-36316	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	10	1	30219432	1750	-214.44	4.89	12	3.62	-27.00	1184.00	10050	20230515	-42.39	4715	20231020	22.80	10050	-42.39	20230515	4715	22.80	20231020	10050	-42.39	20230515	4715	22.80	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
54	20231023	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	650	2	13.32	4967211685	909419	879.12	5330	5940	4905	6340	3420	4880	5462.55	0.95	0	-37840	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	10	1	30219432	1671	-204.81	4.67	12	3.01	-27.00	1184.00	10050	20230515	-44.98	4715	20231020	17.29	10050	-44.98	20230515	4715	17.29	20231020	10050	-44.98	20230515	4715	17.29	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
55	20231023	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	320	2	6.56	4322124795	788074	761.81	5330	5940	4905	6340	3420	4880	5485.12	0.95	0	-38358	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	10	1	30219432	1571	-192.59	4.39	12	2.61	-27.00	1184.00	10050	20230515	-48.26	4715	20231020	10.29	10050	-48.26	20230515	4715	10.29	20231020	10050	-48.26	20230515	4715	10.29	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
56	20231023	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	700	2	14.34	3478499395	631155	610.12	5330	5940	4905	6340	3420	4880	5512.24	0.95	0	-15681	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	10	1	30219432	1686	-206.67	4.71	12	2.09	-27.00	1184.00	10050	20230515	-44.48	4715	20231020	18.35	10050	-44.48	20230515	4715	18.35	20231020	10050	-44.48	20230515	4715	18.35	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
57	20231023	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	40	2	0.82	268066455	51839	50.11	5330	5680	4920	6340	3420	4880	5176.35	0.95	0	-10633	5136	5007	4861	4732	4586	4935	4660	151	1460	500	3310	5	1	30219432	1487	-182.22	4.16	12	0.17	-27.00	1184.00	10050	20230515	-51.04	4715	20231020	4.35	10050	-51.04	20230515	4715	4.35	20231020	10050	-51.04	20230515	4715	4.35	20231020	1.00	N	180400	500	151 억		288274	N	N	147	N	00	N
58	20231020	160807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4880	-110	5	-2.20	493547875	102607	77.75	4910	4990	4715	6480	3495	4990	4809.99	0.92	0	10725	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1475	-180.74	4.12	12	0.34	-27.00	1184.00	10050	20230515	-51.44	4715	20231020	3.50	10050	-51.44	20230515	4715	3.50	20231020	10050	-51.44	20230515	4715	3.50	20231020	0.99	N	180400	500	151 억		277323	N	N	147	N	00	N
59	20231020	150807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4870	-120	5	-2.40	464886555	96710	73.28	4910	4990	4715	6480	3495	4990	4807.02	0.92	0	11614	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1472	-180.37	4.11	12	0.32	-27.00	1184.00	10050	20230515	-51.54	4715	20231020	3.29	10050	-51.54	20230515	4715	3.29	20231020	10050	-51.54	20230515	4715	3.29	20231020	0.99	N	180400	500	151 억		277323	N	N	10	N	00	N
60	20231020	140814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4880	-110	5	-2.20	422353845	87987	66.67	4910	4990	4715	6480	3495	4990	4800.18	0.92	0	14697	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1475	-180.74	4.12	12	0.29	-27.00	1184.00	10050	20230515	-51.44	4715	20231020	3.50	10050	-51.44	20230515	4715	3.50	20231020	10050	-51.44	20230515	4715	3.50	20231020	0.99	N	180400	500	151 억		277323	N	N	10	N	00	N
61	20231020	130751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4810	-180	5	-3.61	368120100	76826	58.21	4910	4990	4715	6480	3495	4990	4791.61	0.92	0	9840	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1454	-178.15	4.06	12	0.25	-27.00	1184.00	10050	20230515	-52.14	4715	20231020	2.01	10050	-52.14	20230515	4715	2.01	20231020	10050	-52.14	20230515	4715	2.01	20231020	0.99	N	180400	500	151 억		277323	N	N	10	N	00	N
62	20231020	120802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4815	-175	5	-3.51	313326240	65431	49.58	4910	4990	4715	6480	3495	4990	4788.65	0.92	0	2801	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1455	-178.33	4.07	12	0.22	-27.00	1184.00	10050	20230515	-52.09	4715	20231020	2.12	10050	-52.09	20230515	4715	2.12	20231020	10050	-52.09	20230515	4715	2.12	20231020	0.99	N	180400	500	151 억		277323	N	N	10	N	00	N
63	20231020	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4820	-170	5	-3.41	281859450	58826	44.57	4910	4990	4715	6480	3495	4990	4791.41	0.92	0	1381	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1457	-178.52	4.07	12	0.19	-27.00	1184.00	10050	20230515	-52.04	4715	20231020	2.23	10050	-52.04	20230515	4715	2.23	20231020	10050	-52.04	20230515	4715	2.23	20231020	0.99	N	180400	500	151 억		277323	N	N	10	N	00	N
64	20231020	100802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4755	-235	5	-4.71	209764970	43664	33.08	4910	4990	4750	6480	3495	4990	4804.07	0.92	0	2500	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1437	-176.11	4.02	12	0.14	-27.00	1184.00	10050	20230515	-52.69	4750	20231020	0.11	10050	-52.69	20230515	4750	0.11	20231020	10050	-52.69	20230515	4750	0.11	20231020	0.99	N	180400	500	151 억		277323	N	N	10	N	00	N
65	20231020	090803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4920	-70	5	-1.40	5182095	1054	0.80	4910	4990	4910	6480	3495	4990	4916.60	0.92	0	286	5166	5077	5011	4922	4856	5045	4890	151	1490	500	3390	5	1	30219432	1487	-182.22	4.16	12	0.00	-27.00	1184.00	10050	20230515	-51.04	4910	20231020	0.20	10050	-51.04	20230515	4910	0.20	20231020	10050	-51.04	20230515	4910	0.20	20231020	0.99	N	180400	500	151 억		277323	N	N	10	N	00	N
66	20231019	160800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4990	-90	5	-1.77	639401865	128071	67.56	5080	5100	4945	6600	3560	5080	4992.56	0.81	0	32429	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	5	1	30219432	1508	-184.81	4.21	12	0.42	-27.00	1184.00	10050	20230515	-50.35	4945	20231019	0.91	10050	-50.35	20230515	4945	0.91	20231019	10050	-50.35	20230515	4945	0.91	20231019	1.00	N	180400	500	151 억		244894	N	N	10	N	00	N
67	20231019	150752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4955	-125	5	-2.46	607347980	121643	64.17	5080	5100	4945	6600	3560	5080	4992.87	0.81	0	28098	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	5	1	30219432	1497	-183.52	4.18	12	0.40	-27.00	1184.00	10050	20230515	-50.70	4945	20231019	0.20	10050	-50.70	20230515	4945	0.20	20231019	10050	-50.70	20230515	4945	0.20	20231019	1.00	N	180400	500	151 억		244894	N	N	2	N	00	N
68	20231019	140803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4995	-85	5	-1.67	477282680	95473	50.36	5080	5100	4945	6600	3560	5080	4999.14	0.81	0	27345	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	5	1	30219432	1509	-185.00	4.22	12	0.32	-27.00	1184.00	10050	20230515	-50.30	4945	20231019	1.01	10050	-50.30	20230515	4945	1.01	20231019	10050	-50.30	20230515	4945	1.01	20231019	1.00	N	180400	500	151 억		244894	N	N	2	N	00	N
69	20231019	130755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-70	5	-1.38	460147270	92020	48.54	5080	5100	4945	6600	3560	5080	5000.51	0.81	0	27471	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	10	1	30219432	1514	-185.56	4.23	12	0.30	-27.00	1184.00	10050	20230515	-50.15	4945	20231019	1.31	10050	-50.15	20230515	4945	1.31	20231019	10050	-50.15	20230515	4945	1.31	20231019	1.00	N	180400	500	151 억		244894	N	N	2	N	00	N
70	20231019	120802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4980	-100	5	-1.97	394608095	78800	41.57	5080	5100	4950	6600	3560	5080	5007.72	0.81	0	22654	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	5	1	30219432	1505	-184.44	4.21	12	0.26	-27.00	1184.00	10050	20230515	-50.45	4950	20231019	0.61	10050	-50.45	20230515	4950	0.61	20231019	10050	-50.45	20230515	4950	0.61	20231019	1.00	N	180400	500	151 억		244894	N	N	2	N	00	N
71	20231019	110757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4975	-105	5	-2.07	358788530	71610	37.78	5080	5100	4950	6600	3560	5080	5010.31	0.81	0	21407	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	5	1	30219432	1503	-184.26	4.20	12	0.24	-27.00	1184.00	10050	20230515	-50.50	4950	20231019	0.51	10050	-50.50	20230515	4950	0.51	20231019	10050	-50.50	20230515	4950	0.51	20231019	1.00	N	180400	500	151 억		244894	N	N	2	N	00	N
72	20231019	100750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5020	-60	5	-1.18	227601610	45421	23.96	5080	5100	4950	6600	3560	5080	5010.93	0.81	0	12416	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	10	1	30219432	1517	-185.93	4.24	12	0.15	-27.00	1184.00	10050	20230515	-50.05	4950	20231019	1.41	10050	-50.05	20230515	4950	1.41	20231019	10050	-50.05	20230515	4950	1.41	20231019	1.00	N	180400	500	151 억		244894	N	N	2	N	00	N
73	20231019	090801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5060	-20	5	-0.39	14967180	2952	1.56	5080	5100	5010	6600	3560	5080	5070.18	0.81	0	-31	5626	5352	5216	4942	4806	5285	4875	151	1520	500	3450	10	1	30219432	1529	-187.41	4.27	12	0.01	-27.00	1184.00	10050	20230515	-49.65	5010	20231019	1.00	10050	-49.65	20230515	5010	1.00	20231019	10050	-49.65	20230515	5010	1.00	20231019	1.00	N	180400	500	151 억		244894	N	N	2	N	00	N
74	20231018	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5080	-370	5	-6.79	976419470	187472	287.89	5400	5490	5080	7080	3820	5450	5208.39	0.77	0	11760	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1535	-188.15	4.29	12	0.62	-27.00	1184.00	10050	20230515	-49.45	5080	20231018	0.00	10050	-49.45	20230515	5080	0.00	20231018	10050	-49.45	20230515	5080	0.00	20231018	1.00	N	180400	500	151 억		233729	N	N	2	N	00	N
75	20231018	150756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5140	-310	5	-5.69	918140860	176068	270.37	5400	5490	5100	7080	3820	5450	5214.69	0.77	0	9078	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1553	-190.37	4.34	12	0.58	-27.00	1184.00	10050	20230515	-48.86	5100	20231018	0.78	10050	-48.86	20230515	5100	0.78	20231018	10050	-48.86	20230515	5100	0.78	20231018	1.00	N	180400	500	151 억		233729	N	N	0	N	00	N
76	20231018	140744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5130	-320	5	-5.87	793185300	151859	233.20	5400	5490	5100	7080	3820	5450	5223.17	0.77	0	6253	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1550	-190.00	4.33	12	0.50	-27.00	1184.00	10050	20230515	-48.96	5100	20231018	0.59	10050	-48.96	20230515	5100	0.59	20231018	10050	-48.96	20230515	5100	0.59	20231018	1.00	N	180400	500	151 억		233729	N	N	0	N	00	N
77	20231018	130742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5120	-330	5	-6.06	689721850	131702	202.25	5400	5490	5100	7080	3820	5450	5236.99	0.77	0	2451	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1547	-189.63	4.32	12	0.44	-27.00	1184.00	10050	20230515	-49.05	5100	20231018	0.39	10050	-49.05	20230515	5100	0.39	20231018	10050	-49.05	20230515	5100	0.39	20231018	1.00	N	180400	500	151 억		233729	N	N	0	N	00	N
78	20231018	120757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-260	5	-4.77	567153090	107828	165.58	5400	5490	5120	7080	3820	5450	5259.79	0.77	0	3323	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1568	-192.22	4.38	12	0.36	-27.00	1184.00	10050	20230515	-48.36	5120	20231018	1.37	10050	-48.36	20230515	5120	1.37	20231018	10050	-48.36	20230515	5120	1.37	20231018	1.00	N	180400	500	151 억		233729	N	N	0	N	00	N
79	20231018	110750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-230	5	-4.22	417528570	78926	121.20	5400	5490	5190	7080	3820	5450	5290.13	0.77	0	5831	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1577	-193.33	4.41	12	0.26	-27.00	1184.00	10050	20230515	-48.06	5190	20231018	0.58	10050	-48.06	20230515	5190	0.58	20231018	10050	-48.06	20230515	5190	0.58	20231018	1.00	N	180400	500	151 억		233729	N	N	0	N	00	N
80	20231018	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-120	5	-2.20	85346330	15899	24.41	5400	5490	5320	7080	3820	5450	5368.03	0.77	0	-1220	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1611	-197.41	4.50	12	0.05	-27.00	1184.00	10050	20230515	-46.97	5310	20231016	0.38	10050	-46.97	20230515	5310	0.38	20231016	10050	-46.97	20230515	5310	0.38	20231016	1.00	N	180400	500	151 억		233729	N	N	0	N	00	N
81	20231018	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-50	5	-0.92	22349060	4152	6.38	5400	5490	5350	7080	3820	5450	5382.72	0.77	0	-724	5756	5602	5496	5342	5236	5680	5420	151	1630	500	3700	10	1	30219432	1632	-200.00	4.56	12	0.01	-27.00	1184.00	10050	20230515	-46.27	5310	20231016	1.69	10050	-46.27	20230515	5310	1.69	20231016	10050	-46.27	20230515	5310	1.69	20231016	1.00	N	180400	500	151 억		233729	N	N	0	N	00	N
82	20231017	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	60	2	1.11	357792340	65075	69.70	5390	5650	5390	7000	3780	5390	5498.24	0.69	0	23973	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1647	-201.85	4.60	12	0.22	-27.00	1184.00	10050	20230515	-45.77	5310	20231016	2.64	10050	-45.77	20230515	5310	2.64	20231016	10050	-45.77	20230515	5310	2.64	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
83	20231017	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	60	2	1.11	347342560	63158	67.64	5390	5650	5390	7000	3780	5390	5499.67	0.69	0	23692	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1647	-201.85	4.60	12	0.21	-27.00	1184.00	10050	20230515	-45.77	5310	20231016	2.64	10050	-45.77	20230515	5310	2.64	20231016	10050	-45.77	20230515	5310	2.64	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
84	20231017	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	50	2	0.93	338858650	61600	65.98	5390	5650	5390	7000	3780	5390	5501.04	0.69	0	23624	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1644	-201.48	4.59	12	0.20	-27.00	1184.00	10050	20230515	-45.87	5310	20231016	2.45	10050	-45.87	20230515	5310	2.45	20231016	10050	-45.87	20230515	5310	2.45	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
85	20231017	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	110	2	2.04	308370070	56002	59.98	5390	5650	5390	7000	3780	5390	5506.52	0.69	0	24475	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1662	-203.70	4.65	12	0.19	-27.00	1184.00	10050	20230515	-45.27	5310	20231016	3.58	10050	-45.27	20230515	5310	3.58	20231016	10050	-45.27	20230515	5310	3.58	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
86	20231017	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	110	2	2.04	250397100	45413	48.64	5390	5650	5390	7000	3780	5390	5513.91	0.69	0	23853	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1662	-203.70	4.65	12	0.15	-27.00	1184.00	10050	20230515	-45.27	5310	20231016	3.58	10050	-45.27	20230515	5310	3.58	20231016	10050	-45.27	20230515	5310	3.58	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
87	20231017	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	160	2	2.97	238082860	43180	46.25	5390	5650	5390	7000	3780	5390	5513.87	0.69	0	22302	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1677	-205.56	4.69	12	0.14	-27.00	1184.00	10050	20230515	-44.78	5310	20231016	4.52	10050	-44.78	20230515	5310	4.52	20231016	10050	-44.78	20230515	5310	4.52	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
88	20231017	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	160	2	2.97	137057150	24846	26.61	5390	5650	5390	7000	3780	5390	5516.52	0.69	0	9030	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1677	-205.56	4.69	12	0.08	-27.00	1184.00	10050	20230515	-44.78	5310	20231016	4.52	10050	-44.78	20230515	5310	4.52	20231016	10050	-44.78	20230515	5310	4.52	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
89	20231017	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	80	2	1.48	18266350	3358	3.60	5390	5470	5390	7000	3780	5390	5440.40	0.69	0	1873	5723	5556	5433	5266	5143	5495	5205	151	1610	500	3660	10	1	30219432	1653	-202.59	4.62	12	0.01	-27.00	1184.00	10050	20230515	-45.57	5310	20231016	3.01	10050	-45.57	20230515	5310	3.01	20231016	10050	-45.57	20230515	5310	3.01	20231016	0.97	N	180400	500	151 억		210003	N	N	1	N	00	N
90	20231016	160747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5390	-210	5	-3.75	497946460	92768	85.05	5600	5600	5310	7280	3920	5600	5367.65	0.74	0	-13998	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1629	-199.63	4.55	12	0.31	-27.00	1184.00	10050	20230515	-46.37	5310	20231016	1.51	10050	-46.37	20230515	5310	1.51	20231016	10050	-46.37	20230515	5310	1.51	20231016	1.00	N	180400	500	151 억		223986	N	N	1	N	00	N
91	20231016	150746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5380	-220	5	-3.93	477996160	89056	81.64	5600	5600	5310	7280	3920	5600	5367.37	0.74	0	-14056	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1626	-199.26	4.54	12	0.29	-27.00	1184.00	10050	20230515	-46.47	5310	20231016	1.32	10050	-46.47	20230515	5310	1.32	20231016	10050	-46.47	20230515	5310	1.32	20231016	1.00	N	180400	500	151 억		223986	N	N	2	N	00	N
92	20231016	140747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5390	-210	5	-3.75	428673670	79841	73.20	5600	5600	5310	7280	3920	5600	5369.09	0.74	0	-11285	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1629	-199.63	4.55	12	0.26	-27.00	1184.00	10050	20230515	-46.37	5310	20231016	1.51	10050	-46.37	20230515	5310	1.51	20231016	10050	-46.37	20230515	5310	1.51	20231016	1.00	N	180400	500	151 억		223986	N	N	2	N	00	N
93	20231016	130742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5320	-280	5	-5.00	384339720	71529	65.58	5600	5600	5310	7280	3920	5600	5373.20	0.74	0	-8334	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1608	-197.04	4.49	12	0.24	-27.00	1184.00	10050	20230515	-47.06	5310	20231016	0.19	10050	-47.06	20230515	5310	0.19	20231016	10050	-47.06	20230515	5310	0.19	20231016	1.00	N	180400	500	151 억		223986	N	N	2	N	00	N
94	20231016	120742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5350	-250	5	-4.46	263601270	48887	44.82	5600	5600	5330	7280	3920	5600	5392.05	0.74	0	-9063	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1617	-198.15	4.52	12	0.16	-27.00	1184.00	10050	20230515	-46.77	5330	20231016	0.38	10050	-46.77	20230515	5330	0.38	20231016	10050	-46.77	20230515	5330	0.38	20231016	1.00	N	180400	500	151 억		223986	N	N	2	N	00	N
95	20231016	110737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5410	-190	5	-3.39	213881830	39590	36.29	5600	5600	5330	7280	3920	5600	5402.42	0.74	0	-4962	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1635	-200.37	4.57	12	0.13	-27.00	1184.00	10050	20230515	-46.17	5330	20231016	1.50	10050	-46.17	20230515	5330	1.50	20231016	10050	-46.17	20230515	5330	1.50	20231016	1.00	N	180400	500	151 억		223986	N	N	2	N	00	N
96	20231016	100734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	-150	5	-2.68	139574740	25740	23.60	5600	5600	5350	7280	3920	5600	5422.48	0.74	0	-4931	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1647	-201.85	4.60	12	0.09	-27.00	1184.00	10050	20230515	-45.77	5350	20231016	1.87	10050	-45.77	20230515	5350	1.87	20231016	10050	-45.77	20230515	5350	1.87	20231016	1.00	N	180400	500	151 억		223986	N	N	2	N	00	N
97	20231016	090737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5490	-110	5	-1.96	26380170	4819	4.42	5600	5600	5400	7280	3920	5600	5474.20	0.74	0	-2477	6006	5802	5656	5452	5306	5730	5380	151	1680	500	3800	10	1	30219432	1659	-203.33	4.64	12	0.02	-27.00	1184.00	10050	20230515	-45.37	5400	20231016	1.67	10050	-45.37	20230515	5400	1.67	20231016	10050	-45.37	20230515	5400	1.67	20231016	1.00	N	180400	500	151 억		223986	N	N	2	N	00	N
98	20231012	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	120	2	2.09	183255510	31056	49.23	5740	5970	5740	7460	4020	5740	5900.81	0.79	0	-3717	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1771	-217.04	4.95	12	0.10	-27.00	1184.00	10050	20230515	-41.69	5530	20231010	5.97	10050	-41.69	20230515	5530	5.97	20231010	10050	-41.69	20230515	5530	5.97	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
99	20231012	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	160	2	2.79	174836620	29621	46.96	5740	5970	5740	7460	4020	5740	5902.46	0.79	0	-3807	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1783	-218.52	4.98	12	0.10	-27.00	1184.00	10050	20230515	-41.29	5530	20231010	6.69	10050	-41.29	20230515	5530	6.69	20231010	10050	-41.29	20230515	5530	6.69	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
100	20231012	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	140	2	2.44	160539170	27191	43.10	5740	5970	5740	7460	4020	5740	5904.13	0.79	0	-2329	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1777	-217.78	4.97	12	0.09	-27.00	1184.00	10050	20230515	-41.49	5530	20231010	6.33	10050	-41.49	20230515	5530	6.33	20231010	10050	-41.49	20230515	5530	6.33	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
101	20231012	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	160	2	2.79	143090180	24228	38.41	5740	5970	5740	7460	4020	5740	5905.98	0.79	0	-2115	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1783	-218.52	4.98	12	0.08	-27.00	1184.00	10050	20230515	-41.29	5530	20231010	6.69	10050	-41.29	20230515	5530	6.69	20231010	10050	-41.29	20230515	5530	6.69	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
102	20231012	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	190	2	3.31	129753450	21971	34.83	5740	5970	5740	7460	4020	5740	5905.67	0.79	0	-564	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1792	-219.63	5.01	12	0.07	-27.00	1184.00	10050	20230515	-41.00	5530	20231010	7.23	10050	-41.00	20230515	5530	7.23	20231010	10050	-41.00	20230515	5530	7.23	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
103	20231012	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	210	2	3.66	118584800	20093	31.85	5740	5970	5740	7460	4020	5740	5901.80	0.79	0	-218	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1798	-220.37	5.03	12	0.07	-27.00	1184.00	10050	20230515	-40.80	5530	20231010	7.59	10050	-40.80	20230515	5530	7.59	20231010	10050	-40.80	20230515	5530	7.59	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
104	20231012	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	180	2	3.14	47745720	8179	12.97	5740	5920	5740	7460	4020	5740	5837.60	0.79	0	1236	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1789	-219.26	5.00	12	0.03	-27.00	1184.00	10050	20230515	-41.09	5530	20231010	7.05	10050	-41.09	20230515	5530	7.05	20231010	10050	-41.09	20230515	5530	7.05	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
105	20231012	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	70	2	1.22	8242590	1433	2.27	5740	5840	5740	7460	4020	5740	5751.98	0.79	0	204	5993	5866	5763	5636	5533	5930	5700	151	1720	500	3900	10	1	30219432	1756	-215.19	4.91	12	0.00	-27.00	1184.00	10050	20230515	-42.19	5530	20231010	5.06	10050	-42.19	20230515	5530	5.06	20231010	10050	-42.19	20230515	5530	5.06	20231010	0.98	N	180400	500	151 억		237456	N	N	15	N	00	N
106	20231011	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	150	2	2.68	364030750	63046	45.01	5710	5890	5660	7260	3920	5590	5774.35	0.70	0	24696	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1735	-212.59	4.85	12	0.21	-27.00	1184.00	10050	20230515	-42.89	5530	20231010	3.80	10050	-42.89	20230515	5530	3.80	20231010	10050	-42.89	20230515	5530	3.80	20231010	1.02	N	180400	500	151 억		212251	N	N	15	N	00	N
107	20231011	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	190	2	3.40	357469320	61905	44.20	5710	5890	5660	7260	3920	5590	5774.78	0.70	0	24168	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1747	-214.07	4.88	12	0.20	-27.00	1184.00	10050	20230515	-42.49	5530	20231010	4.52	10050	-42.49	20230515	5530	4.52	20231010	10050	-42.49	20230515	5530	4.52	20231010	1.02	N	180400	500	151 억		212251	N	N	24	N	00	N
108	20231011	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	230	2	4.11	340152300	58910	42.06	5710	5890	5660	7260	3920	5590	5774.42	0.70	0	23746	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1759	-215.56	4.92	12	0.19	-27.00	1184.00	10050	20230515	-42.09	5530	20231010	5.24	10050	-42.09	20230515	5530	5.24	20231010	10050	-42.09	20230515	5530	5.24	20231010	1.02	N	180400	500	151 억		212251	N	N	24	N	00	N
109	20231011	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	230	2	4.11	287202980	49777	35.54	5710	5890	5660	7260	3920	5590	5770.16	0.70	0	21897	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1759	-215.56	4.92	12	0.16	-27.00	1184.00	10050	20230515	-42.09	5530	20231010	5.24	10050	-42.09	20230515	5530	5.24	20231010	10050	-42.09	20230515	5530	5.24	20231010	1.02	N	180400	500	151 억		212251	N	N	24	N	00	N
110	20231011	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	150	2	2.68	251721420	43679	31.18	5710	5890	5660	7260	3920	5590	5763.39	0.70	0	19296	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1735	-212.59	4.85	12	0.14	-27.00	1184.00	10050	20230515	-42.89	5530	20231010	3.80	10050	-42.89	20230515	5530	3.80	20231010	10050	-42.89	20230515	5530	3.80	20231010	1.02	N	180400	500	151 억		212251	N	N	24	N	00	N
111	20231011	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	230	2	4.11	178296760	31058	22.17	5710	5830	5660	7260	3920	5590	5741.26	0.70	0	14304	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1759	-215.56	4.92	12	0.10	-27.00	1184.00	10050	20230515	-42.09	5530	20231010	5.24	10050	-42.09	20230515	5530	5.24	20231010	10050	-42.09	20230515	5530	5.24	20231010	1.02	N	180400	500	151 억		212251	N	N	24	N	00	N
112	20231011	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	150	2	2.68	103549310	18107	12.93	5710	5750	5660	7260	3920	5590	5719.47	0.70	0	10466	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1735	-212.59	4.85	12	0.06	-27.00	1184.00	10050	20230515	-42.89	5530	20231010	3.80	10050	-42.89	20230515	5530	3.80	20231010	10050	-42.89	20230515	5530	3.80	20231010	1.02	N	180400	500	151 억		212251	N	N	24	N	00	N
113	20231011	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	110	2	1.97	25811160	4522	3.23	5710	5740	5700	7260	3920	5590	5710.60	0.70	0	531	6136	5862	5696	5422	5256	5780	5340	151	1670	500	3800	10	1	30219432	1723	-211.11	4.81	12	0.01	-27.00	1184.00	10050	20230515	-43.28	5530	20231010	3.07	10050	-43.28	20230515	5530	3.07	20231010	10050	-43.28	20230515	5530	3.07	20231010	1.02	N	180400	500	151 억		212251	N	N	24	N	00	N
114	20231010	160738	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5590	-380	5	-6.37	759611570	133272	176.49	5970	5970	5530	7760	4180	5970	5699.72	0.69	0	2955	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1689	-207.04	4.72	12	0.44	-27.00	1184.00	10050	20230515	-44.38	5530	20231010	1.08	10050	-44.38	20230515	5530	1.08	20231010	10050	-44.38	20230515	5530	1.08	20231010	1.05	N	180400	500	151 억		209698	N	N	24	N	00	N
115	20231010	150736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5600	-370	5	-6.20	723417860	126815	167.94	5970	5970	5530	7760	4180	5970	5704.51	0.69	0	3216	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1692	-207.41	4.73	12	0.42	-27.00	1184.00	10050	20230515	-44.28	5530	20231010	1.27	10050	-44.28	20230515	5530	1.27	20231010	10050	-44.28	20230515	5530	1.27	20231010	1.05	N	180400	500	151 억		209698	N	N	5	N	00	N
116	20231010	140739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5630	-340	5	-5.70	499071090	86532	114.59	5970	5970	5600	7760	4180	5970	5767.47	0.69	0	-6283	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1701	-208.52	4.76	12	0.29	-27.00	1184.00	10050	20230515	-43.98	5600	20231010	0.54	10050	-43.98	20230515	5600	0.54	20231010	10050	-43.98	20230515	5600	0.54	20231010	1.05	N	180400	500	151 억		209698	N	N	5	N	00	N
117	20231010	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-220	5	-3.69	272197010	46600	61.71	5970	5970	5740	7760	4180	5970	5841.14	0.69	0	-5727	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1738	-212.96	4.86	12	0.15	-27.00	1184.00	10050	20230515	-42.79	5620	20231006	2.31	10050	-42.79	20230515	5620	2.31	20231006	10050	-42.79	20230515	5620	2.31	20231006	1.05	N	180400	500	151 억		209698	N	N	5	N	00	N
118	20231010	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-140	5	-2.35	177983680	30308	40.14	5970	5970	5820	7760	4180	5970	5872.50	0.69	0	-481	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1762	-215.93	4.92	12	0.10	-27.00	1184.00	10050	20230515	-41.99	5620	20231006	3.74	10050	-41.99	20230515	5620	3.74	20231006	10050	-41.99	20230515	5620	3.74	20231006	1.05	N	180400	500	151 억		209698	N	N	5	N	00	N
119	20231010	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-110	5	-1.84	114374930	19433	25.73	5970	5970	5830	7760	4180	5970	5885.60	0.69	0	1924	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1771	-217.04	4.95	12	0.06	-27.00	1184.00	10050	20230515	-41.69	5620	20231006	4.27	10050	-41.69	20230515	5620	4.27	20231006	10050	-41.69	20230515	5620	4.27	20231006	1.05	N	180400	500	151 억		209698	N	N	5	N	00	N
120	20231010	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-50	5	-0.84	66267720	11245	14.89	5970	5970	5830	7760	4180	5970	5893.08	0.69	0	1185	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1789	-219.26	5.00	12	0.04	-27.00	1184.00	10050	20230515	-41.09	5620	20231006	5.34	10050	-41.09	20230515	5620	5.34	20231006	10050	-41.09	20230515	5620	5.34	20231006	1.05	N	180400	500	151 억		209698	N	N	5	N	00	N
121	20231010	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-120	5	-2.01	13245200	2233	2.96	5970	5970	5850	7760	4180	5970	5931.57	0.69	0	-1256	6203	6086	5853	5736	5503	6145	5795	151	1790	500	4050	10	1	30219432	1768	-216.67	4.94	12	0.01	-27.00	1184.00	10050	20230515	-41.79	5620	20231006	4.09	10050	-41.79	20230515	5620	4.09	20231006	10050	-41.79	20230515	5620	4.09	20231006	1.05	N	180400	500	151 억		209698	N	N	5	N	00	N
122	20231006	160728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5970	220	2	3.83	440716810	75502	60.50	5620	5970	5620	7470	4030	5750	5837.06	0.56	0	39181	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1804	-221.11	5.04	12	0.25	-27.00	1184.00	10050	20230515	-40.60	5620	20231006	6.23	10050	-40.60	20230515	5620	6.23	20231006	10050	-40.60	20230515	5620	6.23	20231006	1.04	N	180400	500	151 억		170517	N	N	5	N	00	N
123	20231006	150717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5930	180	2	3.13	421362630	72243	57.89	5620	5970	5620	7470	4030	5750	5832.57	0.56	0	37119	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1792	-219.63	5.01	12	0.24	-27.00	1184.00	10050	20230515	-41.00	5620	20231006	5.52	10050	-41.00	20230515	5620	5.52	20231006	10050	-41.00	20230515	5620	5.52	20231006	1.04	N	180400	500	151 억		170517	N	N	9	N	00	N
124	20231006	140719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5930	180	2	3.13	390705590	67078	53.75	5620	5970	5620	7470	4030	5750	5824.65	0.56	0	35487	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1792	-219.63	5.01	12	0.22	-27.00	1184.00	10050	20230515	-41.00	5620	20231006	5.52	10050	-41.00	20230515	5620	5.52	20231006	10050	-41.00	20230515	5620	5.52	20231006	1.04	N	180400	500	151 억		170517	N	N	9	N	00	N
125	20231006	130710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5920	170	2	2.96	371068230	63770	51.10	5620	5970	5620	7470	4030	5750	5818.85	0.56	0	34281	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1789	-219.26	5.00	12	0.21	-27.00	1184.00	10050	20230515	-41.09	5620	20231006	5.34	10050	-41.09	20230515	5620	5.34	20231006	10050	-41.09	20230515	5620	5.34	20231006	1.04	N	180400	500	151 억		170517	N	N	9	N	00	N
126	20231006	120710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5900	150	2	2.61	326485140	56230	45.06	5620	5970	5620	7470	4030	5750	5806.24	0.56	0	30360	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1783	-218.52	4.98	12	0.19	-27.00	1184.00	10050	20230515	-41.29	5620	20231006	4.98	10050	-41.29	20230515	5620	4.98	20231006	10050	-41.29	20230515	5620	4.98	20231006	1.04	N	180400	500	151 억		170517	N	N	9	N	00	N
127	20231006	110702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5870	120	2	2.09	308218390	53128	42.57	5620	5970	5620	7470	4030	5750	5801.43	0.56	0	27849	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1774	-217.41	4.96	12	0.18	-27.00	1184.00	10050	20230515	-41.59	5620	20231006	4.45	10050	-41.59	20230515	5620	4.45	20231006	10050	-41.59	20230515	5620	4.45	20231006	1.04	N	180400	500	151 억		170517	N	N	9	N	00	N
128	20231006	100708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5930	180	2	3.13	284219730	49064	39.32	5620	5970	5620	7470	4030	5750	5792.84	0.56	0	25673	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1792	-219.63	5.01	12	0.16	-27.00	1184.00	10050	20230515	-41.00	5620	20231006	5.52	10050	-41.00	20230515	5620	5.52	20231006	10050	-41.00	20230515	5620	5.52	20231006	1.04	N	180400	500	151 억		170517	N	N	9	N	00	N
129	20231006	090704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5780	30	2	0.52	122031860	21392	17.14	5620	5800	5620	7470	4030	5750	5704.56	0.56	0	10684	6130	5940	5840	5650	5550	5890	5600	151	1720	500	3910	10	1	30219432	1747	-214.07	4.88	12	0.07	-27.00	1184.00	10050	20230515	-42.49	5620	20231006	2.85	10050	-42.49	20230515	5620	2.85	20231006	10050	-42.49	20230515	5620	2.85	20231006	1.04	N	180400	500	151 억		170517	N	N	9	N	00	N