KissMeData/223250/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	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-70	5	-1.96	3705060885	983147	107.30	3570	4030	3450	4630	2500	3565	3768.63	54.22	0	-88667	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	829	18.59	1.62	12	4.15	188.00	2154.00	9750	20231011	-64.15	2375	20221027	47.16	9750	-64.15	20231011	2528	38.25	20230103	30650	-88.60	20230922	3040	14.97	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
3	20231031	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-35	5	-0.98	3632349830	962401	105.03	3570	4030	3450	4630	2500	3565	3774.31	54.22	0	-85069	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	837	18.78	1.64	12	4.06	188.00	2154.00	9750	20231011	-63.79	2375	20221027	48.63	9750	-63.79	20231011	2528	39.64	20230103	30650	-88.48	20230922	3040	16.12	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
4	20231031	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	0	3	0.00	3281745745	863019	94.19	3570	4030	3560	4630	2500	3565	3802.70	54.22	0	-78043	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	845	18.96	1.66	12	3.64	188.00	2154.00	9750	20231011	-63.44	2375	20221027	50.11	9750	-63.44	20231011	2528	41.02	20230103	30650	-88.37	20230922	3040	17.27	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
5	20231031	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	120	2	3.37	3076594865	806220	87.99	3570	4030	3565	4630	2500	3565	3816.14	54.22	0	-49194	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	874	19.60	1.71	12	3.40	188.00	2154.00	9750	20231011	-62.21	2375	20221027	55.16	9750	-62.21	20231011	2528	45.77	20230103	30650	-87.98	20230922	3040	21.22	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
6	20231031	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	160	2	4.49	2801970235	731916	79.88	3570	4030	3565	4630	2500	3565	3828.35	54.22	0	-37876	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	883	19.81	1.73	12	3.09	188.00	2154.00	9750	20231011	-61.79	2375	20221027	56.84	9750	-61.79	20231011	2528	47.35	20230103	30650	-87.85	20230922	3040	22.53	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
7	20231031	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	355	2	9.96	2268923250	592509	64.67	3570	4030	3565	4630	2500	3565	3829.45	54.22	0	-15270	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	929	20.85	1.82	12	2.50	188.00	2154.00	9750	20231011	-59.79	2375	20221027	65.05	9750	-59.79	20231011	2528	55.06	20230103	30650	-87.21	20230922	3040	28.95	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
8	20231031	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	190	2	5.33	968569680	258598	28.22	3570	3900	3565	4630	2500	3565	3745.62	54.22	0	19419	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	890	19.97	1.74	12	1.09	188.00	2154.00	9750	20231011	-61.49	2375	20221027	58.11	9750	-61.49	20231011	2528	48.54	20230103	30650	-87.75	20230922	3040	23.52	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
9	20231031	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	230	2	6.45	359632645	96614	10.54	3570	3845	3565	4630	2500	3565	3722.72	54.22	0	7466	4041	3802	3421	3182	2801	3922	3302	119	1065	500	2280	5	1	23709280	900	20.19	1.76	12	0.41	188.00	2154.00	9750	20231011	-61.08	2375	20221027	59.79	9750	-61.08	20231011	2528	50.12	20230103	30650	-87.62	20230922	3040	24.84	20231030	1.09	N	223250	500	118 억		12854649	N	N	0	N	00	N
10	20231030	161007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3565	115	2	3.33	3064757670	913654	175.24	3370	3660	3040	4485	2415	3450	3353.70	53.87	12564315	81531	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	845	18.96	1.66	12	3.85	188.00	2154.00	9750	20231011	-63.44	2373	20221026	50.23	9750	-63.44	20231011	2528	41.02	20230103	30650	-88.37	20230922	3040	17.27	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
11	20231030	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3495	45	2	1.30	2999900450	895417	171.74	3370	3660	3040	4485	2415	3450	3350.25	53.87	12564315	80463	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	829	18.59	1.62	12	3.78	188.00	2154.00	9750	20231011	-64.15	2373	20221026	47.28	9750	-64.15	20231011	2528	38.25	20230103	30650	-88.60	20230922	3040	14.97	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
12	20231030	140943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3495	45	2	1.30	2889470240	863724	165.66	3370	3660	3040	4485	2415	3450	3345.33	53.87	12564315	79781	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	829	18.59	1.62	12	3.64	188.00	2154.00	9750	20231011	-64.15	2373	20221026	47.28	9750	-64.15	20231011	2528	38.25	20230103	30650	-88.60	20230922	3040	14.97	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
13	20231030	130946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3500	50	2	1.45	2778865540	832042	159.58	3370	3660	3040	4485	2415	3450	3339.78	53.87	12564315	76773	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	830	18.62	1.62	12	3.51	188.00	2154.00	9750	20231011	-64.10	2373	20221026	47.49	9750	-64.10	20231011	2528	38.45	20230103	30650	-88.58	20230922	3040	15.13	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
14	20231030	120939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3530	80	2	2.32	2682414485	804626	154.33	3370	3660	3040	4485	2415	3450	3333.70	53.87	12564315	74336	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	837	18.78	1.64	12	3.39	188.00	2154.00	9750	20231011	-63.79	2373	20221026	48.76	9750	-63.79	20231011	2528	39.64	20230103	30650	-88.48	20230922	3040	16.12	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
15	20231030	110939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3560	110	2	3.19	2477928660	746415	143.16	3370	3660	3040	4485	2415	3450	3319.72	53.87	12564315	59720	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	844	18.94	1.65	12	3.15	188.00	2154.00	9750	20231011	-63.49	2373	20221026	50.02	9750	-63.49	20231011	2528	40.82	20230103	30650	-88.38	20230922	3040	17.11	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
16	20231030	100936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3465	15	2	0.43	2104782905	641126	122.97	3370	3590	3040	4485	2415	3450	3282.87	53.87	12564315	38046	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	822	18.43	1.61	12	2.70	188.00	2154.00	9750	20231011	-64.46	2373	20221026	46.02	9750	-64.46	20231011	2528	37.06	20230103	30650	-88.69	20230922	3040	13.98	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
17	20231030	090935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3145	-305	5	-8.84	862524020	264828	50.79	3370	3470	3040	4485	2415	3450	3256.72	53.87	12564315	-4661	3840	3645	3475	3280	3110	3632	3267	119	1035	500	2200	5	1	23709280	746	16.73	1.46	12	1.12	188.00	2154.00	9750	20231011	-67.74	2373	20221026	32.53	9750	-67.74	20231011	2528	24.41	20230103	30650	-89.74	20230922	3040	3.45	20231030	3.26	N	223250	500	118 억		12773260	N	N	0	N	00	N
18	20231027	160906	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3450	-55	5	-1.57	1785533325	517772	42.01	3450	3670	3305	4555	2455	3505	3448.47	2.81	0	39921	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	204	18.35	1.60	12	8.74	188.00	2154.00	9750	20231011	-64.62	2373	20221026	45.39	9750	-64.62	20231011	2528	36.47	20230103	30650	-88.74	20230922	3305	4.39	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
19	20231027	150936	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3440	-65	5	-1.85	1723919820	499911	40.56	3450	3670	3305	4555	2455	3505	3448.44	2.81	0	46086	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	204	18.30	1.60	12	8.43	188.00	2154.00	9750	20231011	-64.72	2373	20221026	44.96	9750	-64.72	20231011	2528	36.08	20230103	30650	-88.78	20230922	3305	4.08	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
20	20231027	140935	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3465	-40	5	-1.14	1445943365	418285	33.94	3450	3670	3305	4555	2455	3505	3456.82	2.81	0	50310	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	205	18.43	1.61	12	7.06	188.00	2154.00	9750	20231011	-64.46	2373	20221026	46.02	9750	-64.46	20231011	2528	37.06	20230103	30650	-88.69	20230922	3305	4.84	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
21	20231027	130925	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3460	-45	5	-1.28	1335607090	386456	31.36	3450	3670	3305	4555	2455	3505	3456.02	2.81	0	53689	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	205	18.40	1.61	12	6.52	188.00	2154.00	9750	20231011	-64.51	2373	20221026	45.81	9750	-64.51	20231011	2528	36.87	20230103	30650	-88.71	20230922	3305	4.69	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
22	20231027	120939	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3570	65	2	1.85	1180795400	342342	27.78	3450	3670	3305	4555	2455	3505	3449.15	2.81	0	60323	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	212	18.99	1.66	12	5.78	188.00	2154.00	9750	20231011	-63.38	2373	20221026	50.44	9750	-63.38	20231011	2528	41.22	20230103	30650	-88.35	20230922	3305	8.02	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
23	20231027	110945	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3540	35	2	1.00	1048530310	305209	24.77	3450	3670	3305	4555	2455	3505	3435.42	2.81	0	63844	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	210	18.83	1.64	12	5.15	188.00	2154.00	9750	20231011	-63.69	2373	20221026	49.18	9750	-63.69	20231011	2528	40.03	20230103	30650	-88.45	20230922	3305	7.11	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
24	20231027	100934	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3415	-90	5	-2.57	744331665	218578	17.74	3450	3520	3305	4555	2455	3505	3405.27	2.81	0	56135	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	202	18.16	1.59	12	3.69	188.00	2154.00	9750	20231011	-64.97	2373	20221026	43.91	9750	-64.97	20231011	2528	35.09	20230103	30650	-88.86	20230922	3305	3.33	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
25	20231027	090934	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3405	-100	5	-2.85	362768540	106099	8.61	3450	3520	3305	4555	2455	3505	3419.03	2.81	0	29845	4278	3891	3698	3311	3118	3795	3215	30	1050	500	2240	5	1	5927320	202	18.11	1.58	12	1.79	188.00	2154.00	9750	20231011	-65.08	2373	20221026	43.49	9750	-65.08	20231011	2528	34.69	20230103	30650	-88.89	20230922	3305	3.03	20231027	3.48	N	223250	500	29 억		166649	N	N	0	N	00	N
26	20231026	160922	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3505	-1265	5	-26.52	4632238065	1216428	554.05	4080	4085	3505	6200	3340	4770	3808.82	1.33	0	86630	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	208	18.64	1.63	12	20.52	188.00	2154.00	9750	20231011	-64.05	2373	20221026	47.70	9750	-64.05	20231011	2528	38.65	20230103	30650	-88.56	20230922	3505	0.00	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
27	20231026	150921	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3665	-1105	5	-23.17	4486559840	1175541	535.43	4080	4085	3535	6200	3340	4770	3816.59	1.33	0	75817	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	217	19.49	1.70	12	19.83	188.00	2154.00	9750	20231011	-62.41	2373	20221026	54.45	9750	-62.41	20231011	2528	44.98	20230103	30650	-88.04	20230922	3535	3.68	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
28	20231026	140923	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3655	-1115	5	-23.38	4098005645	1068103	486.49	4080	4085	3560	6200	3340	4770	3836.71	1.33	0	58501	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	217	19.44	1.70	12	18.02	188.00	2154.00	9750	20231011	-62.51	2373	20221026	54.02	9750	-62.51	20231011	2528	44.58	20230103	30650	-88.08	20230922	3560	2.67	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
29	20231026	130922	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3685	-1085	5	-22.75	3596752950	929941	423.56	4080	4085	3620	6200	3340	4770	3867.72	1.33	0	55665	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	218	19.60	1.71	12	15.69	188.00	2154.00	9750	20231011	-62.21	2373	20221026	55.29	9750	-62.21	20231011	2528	45.77	20230103	30650	-87.98	20230922	3620	1.80	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
30	20231026	120914	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3715	-1055	5	-22.12	3147440035	808082	368.06	4080	4085	3700	6200	3340	4770	3894.95	1.33	0	31528	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	220	19.76	1.72	12	13.63	188.00	2154.00	9750	20231011	-61.90	2373	20221026	56.55	9750	-61.90	20231011	2528	46.95	20230103	30650	-87.88	20230922	3700	0.41	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
31	20231026	110929	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3850	-920	5	-19.29	2678149400	683406	311.27	4080	4085	3720	6200	3340	4770	3918.83	1.33	0	-23892	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	228	20.48	1.79	12	11.53	188.00	2154.00	9750	20231011	-60.51	2373	20221026	62.24	9750	-60.51	20231011	2528	52.29	20230103	30650	-87.44	20230922	3720	3.49	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
32	20231026	100925	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3905	-865	5	-18.13	2122986300	538958	245.48	4080	4085	3800	6200	3340	4770	3939.06	1.33	0	-5509	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	231	20.77	1.81	12	9.09	188.00	2154.00	9750	20231011	-59.95	2373	20221026	64.56	9750	-59.95	20231011	2528	54.47	20230103	30650	-87.26	20230922	3800	2.76	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
33	20231026	090922	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3980	-790	5	-16.56	890888805	223377	101.74	4080	4085	3800	6200	3340	4770	3988.27	1.33	0	24463	5326	5047	4871	4592	4416	4960	4505	30	1430	500	3050	5	1	5927320	236	21.17	1.85	12	3.77	188.00	2154.00	9750	20231011	-59.18	2373	20221026	67.72	9750	-59.18	20231011	2528	57.44	20230103	30650	-87.01	20230922	3800	4.74	20231026	3.92	N	223250	500	29 억		79104	N	N	0	N	00	N
34	20231025	160924	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4770	-260	5	-5.17	1040616725	215726	120.35	5120	5150	4695	6530	3530	5030	4823.81	1.97	0	-37845	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	283	25.37	2.21	12	3.64	188.00	2154.00	9750	20231011	-51.08	2373	20221026	101.01	9750	-51.08	20231011	2528	88.69	20230103	30650	-84.44	20230922	4695	1.60	20231025	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
35	20231025	150923	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4770	-260	5	-5.17	952866520	197330	110.09	5120	5150	4695	6530	3530	5030	4828.75	1.97	0	-36374	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	283	25.37	2.21	12	3.33	188.00	2154.00	9750	20231011	-51.08	2373	20221026	101.01	9750	-51.08	20231011	2528	88.69	20230103	30650	-84.44	20230922	4695	1.60	20231025	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
36	20231025	140918	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4780	-250	5	-4.97	612017025	125829	70.20	5120	5150	4765	6530	3530	5030	4863.82	1.97	0	-27897	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	283	25.43	2.22	12	2.12	188.00	2154.00	9750	20231011	-50.97	2373	20221026	101.43	9750	-50.97	20231011	2528	89.08	20230103	30650	-84.40	20230922	4765	0.31	20231025	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
37	20231025	130919	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4800	-230	5	-4.57	537082170	110192	61.47	5120	5150	4770	6530	3530	5030	4873.99	1.97	0	-26117	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	285	25.53	2.23	12	1.86	188.00	2154.00	9750	20231011	-50.77	2373	20221026	102.28	9750	-50.77	20231011	2528	89.87	20230103	30650	-84.34	20230922	4770	0.63	20231025	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
38	20231025	120920	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4825	-205	5	-4.08	426917690	87268	48.68	5120	5150	4795	6530	3530	5030	4891.95	1.97	0	-14137	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	286	25.66	2.24	12	1.47	188.00	2154.00	9750	20231011	-50.51	2373	20221026	103.33	9750	-50.51	20231011	2528	90.86	20230103	30650	-84.26	20230922	4795	0.63	20231025	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
39	20231025	110922	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4850	-180	5	-3.58	361230230	73734	41.13	5120	5150	4795	6530	3530	5030	4899.01	1.97	0	-14378	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	287	25.80	2.25	12	1.24	188.00	2154.00	9750	20231011	-50.26	2373	20221026	104.38	9750	-50.26	20231011	2528	91.85	20230103	30650	-84.18	20230922	4795	1.15	20231025	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
40	20231025	100923	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4845	-185	5	-3.68	312050685	63559	35.46	5120	5150	4795	6530	3530	5030	4909.53	1.97	0	-13960	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	287	25.77	2.25	12	1.07	188.00	2154.00	9750	20231011	-50.31	2373	20221026	104.17	9750	-50.31	20231011	2528	91.65	20230103	30650	-84.19	20230922	4795	1.04	20231025	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
41	20231025	090919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4995	-35	5	-0.70	56413675	11160	6.23	5120	5150	4955	6530	3530	5030	5055.10	1.97	0	-1896	5476	5252	5076	4852	4676	5165	4765	30	1500	500	3210	5	1	5927320	296	26.57	2.32	12	0.19	188.00	2154.00	9750	20231011	-48.77	2373	20221026	110.49	9750	-48.77	20231011	2528	97.59	20230103	30650	-83.70	20230922	4900	1.94	20231024	3.62	N	223250	500	29 억		116936	N	N	0	N	00	N
42	20231024	160900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	-190	5	-3.64	873272505	173910	160.60	5240	5300	4900	6780	3660	5220	5021.39	1.16	0	48903	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	10	1	5927320	298	26.76	2.34	12	2.93	188.00	2154.00	9750	20231011	-48.41	2373	20221026	111.97	9750	-48.41	20231011	2528	98.97	20230103	30650	-83.59	20230922	4900	2.65	20231024	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
43	20231024	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5140	-80	5	-1.53	834086275	166193	153.48	5240	5300	4900	6780	3660	5220	5018.78	1.16	0	48800	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	10	1	5927320	305	27.34	2.39	12	2.80	188.00	2154.00	9750	20231011	-47.28	2373	20221026	116.60	9750	-47.28	20231011	2528	103.32	20230103	30650	-83.23	20230922	4900	4.90	20231024	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
44	20231024	140858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5060	-160	5	-3.07	741169835	148010	136.69	5240	5300	4900	6780	3660	5220	5007.57	1.16	0	50653	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	10	1	5927320	300	26.91	2.35	12	2.50	188.00	2154.00	9750	20231011	-48.10	2373	20221026	113.23	9750	-48.10	20231011	2528	100.16	20230103	30650	-83.49	20230922	4900	3.27	20231024	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
45	20231024	130903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	-220	5	-4.21	660051245	132013	121.91	5240	5300	4900	6780	3660	5220	4999.90	1.16	0	49147	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	10	1	5927320	296	26.60	2.32	12	2.23	188.00	2154.00	9750	20231011	-48.72	2373	20221026	110.70	9750	-48.72	20231011	2528	97.78	20230103	30650	-83.69	20230922	4900	2.04	20231024	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
46	20231024	120913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5020	-200	5	-3.83	543784665	108579	100.27	5240	5300	4900	6780	3660	5220	5008.19	1.16	0	41141	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	10	1	5927320	298	26.70	2.33	12	1.83	188.00	2154.00	9750	20231011	-48.51	2373	20221026	111.55	9750	-48.51	20231011	2528	98.58	20230103	30650	-83.62	20230922	4900	2.45	20231024	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
47	20231024	110907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4925	-295	5	-5.65	479098360	95610	88.29	5240	5300	4900	6780	3660	5220	5010.96	1.16	0	36996	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	5	1	5927320	292	26.20	2.29	12	1.61	188.00	2154.00	9750	20231011	-49.49	2373	20221026	107.54	9750	-49.49	20231011	2528	94.82	20230103	30650	-83.93	20230922	4900	0.51	20231024	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
48	20231024	100859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	-180	5	-3.45	174483450	33983	31.38	5240	5300	5000	6780	3660	5220	5134.43	1.16	0	9769	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	10	1	5927320	299	26.81	2.34	12	0.57	188.00	2154.00	9750	20231011	-48.31	2373	20221026	112.39	9750	-48.31	20231011	2528	99.37	20230103	30650	-83.56	20230922	5000	0.80	20231024	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
49	20231024	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	40	2	0.77	22777300	4329	4.00	5240	5300	5230	6780	3660	5220	5261.56	1.16	0	1369	5540	5380	5240	5080	4940	5310	5010	30	1560	500	3340	10	1	5927320	312	27.98	2.44	12	0.07	188.00	2154.00	9750	20231011	-46.05	2373	20221026	121.66	9750	-46.05	20231011	2528	108.07	20230103	30650	-82.84	20230922	5100	3.14	20231023	3.75	N	223250	500	29 억		68834	N	N	0	N	00	N
50	20231023	160853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-190	5	-3.51	557004860	106516	106.29	5380	5400	5100	7030	3790	5410	5229.19	1.06	0	6225	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	309	27.77	2.42	12	1.80	188.00	2154.00	9750	20231011	-46.46	2373	20221026	119.97	9750	-46.46	20231011	2528	106.49	20230103	30650	-82.97	20230922	5100	2.35	20231023	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
51	20231023	150859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5180	-230	5	-4.25	529958670	101320	101.11	5380	5400	5100	7030	3790	5410	5230.42	1.06	0	6113	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	307	27.55	2.40	12	1.71	188.00	2154.00	9750	20231011	-46.87	2373	20221026	118.29	9750	-46.87	20231011	2528	104.91	20230103	30650	-83.10	20230922	5100	1.57	20231023	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
52	20231023	140857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-220	5	-4.07	501233340	95750	95.55	5380	5400	5100	7030	3790	5410	5234.68	1.06	0	5556	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	308	27.61	2.41	12	1.62	188.00	2154.00	9750	20231011	-46.77	2373	20221026	118.71	9750	-46.77	20231011	2528	105.30	20230103	30650	-83.07	20230922	5100	1.76	20231023	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
53	20231023	130903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5260	-150	5	-2.77	394191010	75048	74.89	5380	5400	5180	7030	3790	5410	5252.37	1.06	0	5389	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	312	27.98	2.44	12	1.27	188.00	2154.00	9750	20231011	-46.05	2373	20221026	121.66	9750	-46.05	20231011	2528	108.07	20230103	30650	-82.84	20230922	5180	1.54	20231023	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
54	20231023	120854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-190	5	-3.51	352222060	67013	66.87	5380	5400	5180	7030	3790	5410	5255.86	1.06	0	4980	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	309	27.77	2.42	12	1.13	188.00	2154.00	9750	20231011	-46.46	2373	20221026	119.97	9750	-46.46	20231011	2528	106.49	20230103	30650	-82.97	20230922	5180	0.77	20231023	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
55	20231023	110851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5270	-140	5	-2.59	256219700	48615	48.51	5380	5400	5190	7030	3790	5410	5270.18	1.06	0	3908	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	312	28.03	2.45	12	0.82	188.00	2154.00	9750	20231011	-45.95	2373	20221026	122.08	9750	-45.95	20231011	2528	108.47	20230103	30650	-82.81	20230922	5190	1.54	20231023	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
56	20231023	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-190	5	-3.51	187667170	35500	35.43	5380	5400	5210	7030	3790	5410	5286.15	1.06	0	70	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	309	27.77	2.42	12	0.60	188.00	2154.00	9750	20231011	-46.46	2373	20221026	119.97	9750	-46.46	20231011	2528	106.49	20230103	30650	-82.97	20230922	5190	0.58	20231020	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
57	20231023	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-110	5	-2.03	35517540	6636	6.62	5380	5380	5300	7030	3790	5410	5351.63	1.06	0	-1672	5636	5522	5356	5242	5076	5440	5160	30	1620	500	3460	10	1	5927320	314	28.19	2.46	12	0.11	188.00	2154.00	9750	20231011	-45.64	2373	20221026	123.35	9750	-45.64	20231011	2528	109.65	20230103	30650	-82.71	20230922	5190	2.12	20231020	3.99	N	223250	500	29 억		62597	N	N	0	N	00	N
58	20231020	160850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5410	-60	5	-1.10	491653570	91718	62.87	5470	5470	5190	7110	3830	5470	5360.33	1.17	0	-6762	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	321	28.78	2.51	12	1.55	188.00	2154.00	9750	20231011	-44.51	2373	20221026	127.98	9750	-44.51	20231011	2528	114.00	20230103	30650	-82.35	20230922	5190	4.24	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
59	20231020	150849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5410	-60	5	-1.10	398375630	74371	50.98	5470	5470	5190	7110	3830	5470	5356.60	1.17	0	-4247	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	321	28.78	2.51	12	1.25	188.00	2154.00	9750	20231011	-44.51	2373	20221026	127.98	9750	-44.51	20231011	2528	114.00	20230103	30650	-82.35	20230922	5190	4.24	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
60	20231020	140857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	-10	5	-0.18	331221640	61978	42.48	5470	5470	5190	7110	3830	5470	5344.18	1.17	0	2027	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	324	29.04	2.53	12	1.05	188.00	2154.00	9750	20231011	-44.00	2373	20221026	130.09	9750	-44.00	20231011	2528	115.98	20230103	30650	-82.19	20230922	5190	5.20	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
61	20231020	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	-20	5	-0.37	294895290	55271	37.89	5470	5470	5190	7110	3830	5470	5335.44	1.17	0	4378	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	323	28.99	2.53	12	0.93	188.00	2154.00	9750	20231011	-44.10	2373	20221026	129.67	9750	-44.10	20231011	2528	115.59	20230103	30650	-82.22	20230922	5190	5.01	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
62	20231020	120843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	-10	5	-0.18	277042010	51993	35.64	5470	5470	5190	7110	3830	5470	5328.45	1.17	0	5582	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	324	29.04	2.53	12	0.88	188.00	2154.00	9750	20231011	-44.00	2373	20221026	130.09	9750	-44.00	20231011	2528	115.98	20230103	30650	-82.19	20230922	5190	5.20	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
63	20231020	110854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5400	-70	5	-1.28	227069880	42698	29.27	5470	5470	5190	7110	3830	5470	5318.04	1.17	0	3885	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	320	28.72	2.51	12	0.72	188.00	2154.00	9750	20231011	-44.62	2373	20221026	127.56	9750	-44.62	20231011	2528	113.61	20230103	30650	-82.38	20230922	5190	4.05	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
64	20231020	100844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5310	-160	5	-2.93	194188480	36560	25.06	5470	5470	5190	7110	3830	5470	5311.50	1.17	0	1955	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	315	28.24	2.47	12	0.62	188.00	2154.00	9750	20231011	-45.54	2373	20221026	123.77	9750	-45.54	20231011	2528	110.05	20230103	30650	-82.68	20230922	5190	2.31	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
65	20231020	090844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-250	5	-4.57	50774890	9490	6.51	5470	5470	5220	7110	3830	5470	5350.36	1.17	0	-3182	6056	5762	5616	5322	5176	5690	5250	30	1640	500	3500	10	1	5927320	309	27.77	2.42	12	0.16	188.00	2154.00	9750	20231011	-46.46	2373	20221026	119.97	9750	-46.46	20231011	2528	106.49	20230103	30650	-82.97	20230922	5220	0.00	20231020	4.46	N	223250	500	29 억		69219	N	N	0	N	00	N
66	20231019	160842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5470	-440	5	-7.45	810318230	144630	66.32	5910	5910	5470	7680	4140	5910	5603.38	0.98	0	10479	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	324	29.10	2.54	12	2.44	188.00	2154.00	9750	20231011	-43.90	2373	20221026	130.51	9750	-43.90	20231011	2528	116.38	20230103	30650	-82.15	20230922	5470	0.00	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
67	20231019	150834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5540	-370	5	-6.26	738623830	131572	60.34	5910	5910	5480	7680	4140	5910	5613.84	0.98	0	8418	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	328	29.47	2.57	12	2.22	188.00	2154.00	9750	20231011	-43.18	2373	20221026	133.46	9750	-43.18	20231011	2528	119.15	20230103	30650	-81.92	20230922	5480	1.09	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
68	20231019	140846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5620	-290	5	-4.91	621613450	110360	50.61	5910	5910	5500	7680	4140	5910	5632.60	0.98	0	2385	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	333	29.89	2.61	12	1.86	188.00	2154.00	9750	20231011	-42.36	2373	20221026	136.83	9750	-42.36	20231011	2528	122.31	20230103	30650	-81.66	20230922	5500	2.18	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
69	20231019	130837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5520	-390	5	-6.60	587600290	104295	47.83	5910	5910	5500	7680	4140	5910	5634.02	0.98	0	2816	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	327	29.36	2.56	12	1.76	188.00	2154.00	9750	20231011	-43.38	2373	20221026	132.62	9750	-43.38	20231011	2528	118.35	20230103	30650	-81.99	20230922	5500	0.36	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
70	20231019	120844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5530	-380	5	-6.43	477617610	84464	38.73	5910	5910	5500	7680	4140	5910	5654.69	0.98	0	-2660	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	328	29.41	2.57	12	1.42	188.00	2154.00	9750	20231011	-43.28	2373	20221026	133.04	9750	-43.28	20231011	2528	118.75	20230103	30650	-81.96	20230922	5500	0.55	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
71	20231019	110839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5590	-320	5	-5.41	410750310	72443	33.22	5910	5910	5500	7680	4140	5910	5669.98	0.98	0	-2536	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	331	29.73	2.60	12	1.22	188.00	2154.00	9750	20231011	-42.67	2373	20221026	135.57	9750	-42.67	20231011	2528	121.12	20230103	30650	-81.76	20230922	5500	1.64	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
72	20231019	100832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5650	-260	5	-4.40	324499360	57170	26.22	5910	5910	5500	7680	4140	5910	5676.04	0.98	0	-3417	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	335	30.05	2.62	12	0.96	188.00	2154.00	9750	20231011	-42.05	2373	20221026	138.10	9750	-42.05	20231011	2528	123.50	20230103	30650	-81.57	20230922	5500	2.73	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
73	20231019	090842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5670	-240	5	-4.06	174524390	30358	13.92	5910	5910	5640	7680	4140	5910	5748.88	0.98	0	-25	6456	6182	5996	5722	5536	6090	5630	30	1770	500	3780	10	1	5927320	336	30.16	2.63	12	0.51	188.00	2154.00	9750	20231011	-41.85	2373	20221026	138.94	9750	-41.85	20231011	2528	124.29	20230103	30650	-81.50	20230922	5640	0.53	20231019	4.65	N	223250	500	29 억		57833	N	N	0	N	00	N
74	20231018	160846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5910	-290	5	-4.68	1270469400	213225	54.99	6140	6270	5810	8060	4340	6200	5958.46	0.71	0	15051	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	350	31.44	2.74	12	3.60	188.00	2154.00	9750	20231011	-39.38	2373	20221026	149.05	9750	-39.38	20231011	2528	133.78	20230103	30650	-80.72	20230922	5810	1.72	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
75	20231018	150835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5860	-340	5	-5.48	1130273360	189500	48.88	6140	6270	5810	8060	4340	6200	5964.50	0.71	0	15380	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	347	31.17	2.72	12	3.20	188.00	2154.00	9750	20231011	-39.90	2373	20221026	146.94	9750	-39.90	20231011	2528	131.80	20230103	30650	-80.88	20230922	5810	0.86	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
76	20231018	140824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5900	-300	5	-4.84	948417350	158460	40.87	6140	6270	5850	8060	4340	6200	5985.22	0.71	0	13678	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	350	31.38	2.74	12	2.67	188.00	2154.00	9750	20231011	-39.49	2373	20221026	148.63	9750	-39.49	20231011	2528	133.39	20230103	30650	-80.75	20230922	5850	0.85	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
77	20231018	130822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5900	-300	5	-4.84	925938740	154651	39.89	6140	6270	5850	8060	4340	6200	5987.28	0.71	0	15484	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	350	31.38	2.74	12	2.61	188.00	2154.00	9750	20231011	-39.49	2373	20221026	148.63	9750	-39.49	20231011	2528	133.39	20230103	30650	-80.75	20230922	5850	0.85	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
78	20231018	120838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5930	-270	5	-4.35	772111590	128523	33.15	6140	6270	5850	8060	4340	6200	6007.58	0.71	0	18073	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	351	31.54	2.75	12	2.17	188.00	2154.00	9750	20231011	-39.18	2373	20221026	149.89	9750	-39.18	20231011	2528	134.57	20230103	30650	-80.65	20230922	5850	1.37	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
79	20231018	110831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5960	-240	5	-3.87	679952330	112981	29.14	6140	6270	5850	8060	4340	6200	6018.29	0.71	0	17139	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	353	31.70	2.77	12	1.91	188.00	2154.00	9750	20231011	-38.87	2373	20221026	151.16	9750	-38.87	20231011	2528	135.76	20230103	30650	-80.55	20230922	5850	1.88	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
80	20231018	100841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6000	-200	5	-3.23	356435310	58366	15.05	6140	6270	6000	8060	4340	6200	6106.90	0.71	0	8167	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	356	31.91	2.79	12	0.98	188.00	2154.00	9750	20231011	-38.46	2373	20221026	152.84	9750	-38.46	20231011	2528	137.34	20230103	30650	-80.42	20230922	6000	0.00	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
81	20231018	090826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6170	-30	5	-0.48	109375900	17840	4.60	6140	6170	6090	8060	4340	6200	6130.94	0.71	0	410	7126	6662	6406	5942	5686	6535	5815	30	1860	500	3960	10	1	5927320	366	32.82	2.86	12	0.30	188.00	2154.00	9750	20231011	-36.72	2373	20221026	160.01	9750	-36.72	20231011	2528	144.07	20230103	30650	-79.87	20230922	6090	1.31	20231018	4.50	N	223250	500	29 억		42269	N	N	0	N	00	N
82	20231017	160830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6200	-190	5	-2.97	2506391640	385297	115.21	6290	6870	6150	8300	4480	6390	6505.19	0.54	0	8947	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	367	32.98	2.88	12	6.50	188.00	2154.00	9750	20231011	-36.41	2373	20221026	161.27	9750	-36.41	20231011	2528	145.25	20230103	30650	-79.77	20230922	6150	0.81	20231017	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
83	20231017	150837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6240	-150	5	-2.35	2416086670	370753	110.86	6290	6870	6150	8300	4480	6390	6516.77	0.54	0	9604	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	370	33.19	2.90	12	6.25	188.00	2154.00	9750	20231011	-36.00	2373	20221026	162.96	9750	-36.00	20231011	2528	146.84	20230103	30650	-79.64	20230922	6150	1.46	20231017	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
84	20231017	140838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6170	-220	5	-3.44	2350772860	360229	107.71	6290	6870	6160	8300	4480	6390	6525.85	0.54	0	10857	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	366	32.82	2.86	12	6.08	188.00	2154.00	9750	20231011	-36.72	2373	20221026	160.01	9750	-36.72	20231011	2528	144.07	20230103	30650	-79.87	20230922	6160	0.16	20231017	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
85	20231017	130832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6250	-140	5	-2.19	2270401220	347239	103.83	6290	6870	6170	8300	4480	6390	6538.53	0.54	0	15473	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	370	33.24	2.90	12	5.86	188.00	2154.00	9750	20231011	-35.90	2373	20221026	163.38	9750	-35.90	20231011	2528	147.23	20230103	30650	-79.61	20230922	6170	1.30	20231017	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
86	20231017	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-170	5	-2.66	2168275550	330794	98.91	6290	6870	6210	8300	4480	6390	6554.86	0.54	0	19128	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	369	33.09	2.89	12	5.58	188.00	2154.00	9750	20231011	-36.21	2373	20221026	162.12	9750	-36.21	20231011	2528	146.04	20230103	30650	-79.71	20230922	6200	0.32	20231016	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
87	20231017	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-60	5	-0.94	2001258570	304115	90.93	6290	6870	6250	8300	4480	6390	6580.72	0.54	0	26477	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	375	33.67	2.94	12	5.13	188.00	2154.00	9750	20231011	-35.08	2373	20221026	166.75	9750	-35.08	20231011	2528	150.40	20230103	30650	-79.35	20230922	6200	2.10	20231016	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
88	20231017	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-10	5	-0.16	1843041380	279093	83.45	6290	6870	6250	8300	4480	6390	6603.84	0.54	0	31816	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	378	33.94	2.96	12	4.71	188.00	2154.00	9750	20231011	-34.56	2373	20221026	168.86	9750	-34.56	20231011	2528	152.37	20230103	30650	-79.18	20230922	6200	2.90	20231016	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
89	20231017	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	260	2	4.07	412703830	63098	18.87	6290	6760	6290	8300	4480	6390	6541.16	0.54	0	10865	7210	6800	6500	6090	5790	6650	5940	30	1910	500	4080	10	1	5927320	394	35.37	3.09	12	1.06	188.00	2154.00	9750	20231011	-31.79	2373	20221026	180.24	9750	-31.79	20231011	2528	163.05	20230103	30650	-78.30	20230922	6200	7.26	20231016	4.02	N	223250	500	29 억		32300	N	N	0	N	00	N
90	20231016	160827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6390	-290	5	-4.34	2107217550	324256	88.36	6720	6910	6200	8680	4680	6680	6493.04	0.39	0	9768	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	379	33.99	2.97	12	5.47	188.00	2154.00	9750	20231011	-34.46	2373	20221026	169.28	9750	-34.46	20231011	2528	152.77	20230103	30650	-79.15	20230922	6200	3.06	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
91	20231016	150827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6350	-330	5	-4.94	1986965830	305358	83.21	6720	6910	6200	8680	4680	6680	6501.25	0.39	0	11587	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	376	33.78	2.95	12	5.15	188.00	2154.00	9750	20231011	-34.87	2373	20221026	167.59	9750	-34.87	20231011	2528	151.19	20230103	30650	-79.28	20230922	6200	2.42	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
92	20231016	140829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6370	-310	5	-4.64	1679443580	256353	69.86	6720	6910	6300	8680	4680	6680	6546.16	0.39	0	10964	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	378	33.88	2.96	12	4.32	188.00	2154.00	9750	20231011	-34.67	2373	20221026	168.44	9750	-34.67	20231011	2528	151.98	20230103	30650	-79.22	20230922	6300	1.11	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
93	20231016	130822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6390	-290	5	-4.34	1644162430	250825	68.35	6720	6910	6300	8680	4680	6680	6549.92	0.39	0	10621	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	379	33.99	2.97	12	4.23	188.00	2154.00	9750	20231011	-34.46	2373	20221026	169.28	9750	-34.46	20231011	2528	152.77	20230103	30650	-79.15	20230922	6300	1.43	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
94	20231016	120823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6310	-370	5	-5.54	1557893730	237264	64.65	6720	6910	6300	8680	4680	6680	6561.15	0.39	0	9439	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	374	33.56	2.93	12	4.00	188.00	2154.00	9750	20231011	-35.28	2373	20221026	165.91	9750	-35.28	20231011	2528	149.60	20230103	30650	-79.41	20230922	6300	0.16	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
95	20231016	110818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6370	-310	5	-4.64	1378473780	208934	56.93	6720	6910	6350	8680	4680	6680	6593.59	0.39	0	6361	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	378	33.88	2.96	12	3.52	188.00	2154.00	9750	20231011	-34.67	2373	20221026	168.44	9750	-34.67	20231011	2528	151.98	20230103	30650	-79.22	20230922	6350	0.31	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
96	20231016	100813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6490	-190	5	-2.84	1173813800	177072	48.25	6720	6910	6400	8680	4680	6680	6626.02	0.39	0	2130	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	385	34.52	3.01	12	2.99	188.00	2154.00	9750	20231011	-33.44	2373	20221026	173.49	9750	-33.44	20231011	2528	156.72	20230103	30650	-78.83	20230922	6400	1.41	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
97	20231016	090816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6460	-220	5	-3.29	705051810	105374	28.71	6720	6910	6410	8680	4680	6680	6692.07	0.39	0	-3680	7653	7166	6913	6426	6173	7040	6300	30	2000	500	4270	10	1	5927320	383	34.36	3.00	12	1.78	188.00	2154.00	9750	20231011	-33.74	2373	20221026	172.23	9750	-33.74	20231011	2528	155.54	20230103	30650	-78.92	20230922	6410	0.78	20231016	3.48	N	223250	500	29 억		22848	N	N	0	N	00	N
98	20231012	160840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7470	-370	5	-4.72	4734959180	636715	12.27	7850	7870	7070	10190	5490	7840	7436.24	1.18	0	-38942	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	443	9.93	0.87	12	10.74	752.00	8615.00	9750	20231011	-23.38	2373	20221026	214.79	9750	-23.38	20231011	2528	195.49	20230103	30650	-75.63	20230922	7070	5.66	20231012	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
99	20231012	150821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7380	-460	5	-5.87	4156965760	559353	10.78	7850	7870	7070	10190	5490	7840	7431.44	1.18	0	-36961	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	437	9.81	0.86	12	9.44	752.00	8615.00	9750	20231011	-24.31	2373	20221026	211.00	9750	-24.31	20231011	2528	191.93	20230103	30650	-75.92	20230922	7070	4.38	20231012	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
100	20231012	140822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7280	-560	5	-7.14	3916776550	526406	10.14	7850	7870	7070	10190	5490	7840	7440.28	1.18	0	-41541	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	432	9.68	0.85	12	8.88	752.00	8615.00	9750	20231011	-25.33	2373	20221026	206.78	9750	-25.33	20231011	2528	187.97	20230103	30650	-76.25	20230922	7070	2.97	20231012	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
101	20231012	130822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7330	-510	5	-6.51	3808964100	511668	9.86	7850	7870	7070	10190	5490	7840	7443.89	1.18	0	-40115	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	434	9.75	0.85	12	8.63	752.00	8615.00	9750	20231011	-24.82	2373	20221026	208.89	9750	-24.82	20231011	2528	189.95	20230103	30650	-76.08	20230922	7070	3.68	20231012	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
102	20231012	120831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7320	-520	5	-6.63	3685286710	494772	9.54	7850	7870	7070	10190	5490	7840	7448.12	1.18	0	-40144	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	434	9.73	0.85	12	8.35	752.00	8615.00	9750	20231011	-24.92	2373	20221026	208.47	9750	-24.92	20231011	2528	189.56	20230103	30650	-76.12	20230922	7070	3.54	20231012	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
103	20231012	110830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7320	-520	5	-6.63	3335317230	447143	8.62	7850	7870	7070	10190	5490	7840	7458.82	1.18	0	-26109	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	434	9.73	0.85	12	7.54	752.00	8615.00	9750	20231011	-24.92	2373	20221026	208.47	9750	-24.92	20231011	2528	189.56	20230103	30650	-76.12	20230922	7070	3.54	20231012	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
104	20231012	100824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7370	-470	5	-5.99	2467038140	326984	6.30	7850	7870	7350	10190	5490	7840	7544.45	1.18	0	-23271	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	437	9.80	0.86	12	5.52	752.00	8615.00	9750	20231011	-24.41	2373	20221026	210.58	9750	-24.41	20231011	2528	191.53	20230103	30650	-75.95	20230922	7350	0.27	20231012	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
105	20231012	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-240	5	-3.06	730151490	94598	1.82	7850	7870	7600	10190	5490	7840	7717.93	1.18	0	-4789	10440	9140	8450	7150	6460	8795	6805	30	2350	500	5010	10	1	5927320	450	10.11	0.88	12	1.60	752.00	8615.00	9750	20231011	-22.05	2373	20221026	220.27	9750	-22.05	20231011	2528	200.63	20230103	30650	-75.20	20230922	7500	1.33	20231010	1.60	N	223250	500	29 억		69983	N	N	0	N	00	N
106	20231011	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	340	2	4.53	46322766770	5151944	39851.05	9750	9750	7760	9750	5250	7500	8992.40	3.89	0	-158139	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	465	10.43	0.91	12	86.92	752.00	8615.00	9750	20231011	-19.59	2373	20221026	230.38	9750	-19.59	20231011	2528	210.13	20230103	30650	-74.42	20230922	7500	4.53	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
107	20231011	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	360	2	4.80	45548415460	5053540	39089.88	9750	9750	7760	9750	5250	7500	9013.29	3.89	0	-162101	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	466	10.45	0.91	12	85.26	752.00	8615.00	9750	20231011	-19.38	2373	20221026	231.23	9750	-19.38	20231011	2528	210.92	20230103	30650	-74.36	20230922	7500	4.80	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
108	20231011	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	1270	2	16.93	41225033260	4528465	35028.35	9750	9750	8220	9750	5250	7500	9103.68	3.89	0	-171495	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	520	11.66	1.02	12	76.40	752.00	8615.00	9750	20231011	-10.05	2373	20221026	269.57	9750	-10.05	20231011	2528	246.91	20230103	30650	-71.39	20230922	7500	16.93	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
109	20231011	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	1730	2	23.07	38103577770	4175042	32294.57	9750	9750	8220	9750	5250	7500	9126.67	3.89	0	-170394	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	547	12.27	1.07	12	70.44	752.00	8615.00	9750	20231011	-5.33	2373	20221026	288.96	9750	-5.33	20231011	2528	265.11	20230103	30650	-69.89	20230922	7500	23.07	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
110	20231011	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	1570	2	20.93	34702318040	3804698	29429.90	9750	9750	8220	9750	5250	7500	9121.08	3.89	0	-174405	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	538	12.06	1.05	12	64.19	752.00	8615.00	9750	20231011	-6.97	2373	20221026	282.22	9750	-6.97	20231011	2528	258.78	20230103	30650	-70.41	20230922	7500	20.93	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
111	20231011	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	1370	2	18.27	30260698150	3306137	25573.46	9750	9750	8220	9750	5250	7500	9153.09	3.89	0	-161785	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	526	11.80	1.03	12	55.78	752.00	8615.00	9750	20231011	-9.03	2373	20221026	273.79	9750	-9.03	20231011	2528	250.87	20230103	30650	-71.06	20230922	7500	18.27	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
112	20231011	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	1810	2	24.13	26239245270	2862825	22144.38	9750	9750	8220	9750	5250	7500	9165.74	3.89	0	-136741	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	552	12.38	1.08	12	48.30	752.00	8615.00	9750	20231011	-4.51	2373	20221026	292.33	9750	-4.51	20231011	2528	268.28	20230103	30650	-69.62	20230922	7500	24.13	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
113	20231011	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	1660	2	22.13	7351715200	764241	5911.52	9750	9750	9120	9750	5250	7500	9620.74	3.89	0	-7317	7500	7500	7500	7500	7500	7500	7500	30	2250	500	4800	10	1	5927320	543	12.18	1.06	12	12.89	752.00	8615.00	9750	20231011	-6.05	2373	20221026	286.01	9750	-6.05	20231011	2528	262.34	20230103	30650	-70.11	20230922	7500	22.13	20231010	1.78	N	223250	500	29 억		230733	N	N	0	N	00	N
114	20231010	161432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	96952500	12927	13.05	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.22	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
115	20231010	150814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	96937500	12925	13.05	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.22	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
116	20231010	140819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	96480000	12864	12.99	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.22	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
117	20231010	130811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	96067500	12809	12.94	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.22	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
118	20231010	120811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	85425000	11390	11.50	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.19	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
119	20231010	110757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	82312500	10975	11.08	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.19	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
120	20231010	100806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	77385000	10318	10.42	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.17	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
121	20231010	090758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	1730	1	29.98	58710000	7828	7.91	7500	7500	7500	7500	4040	5770	7500.00	3.90	0	-212	6186	5977	5648	5439	5110	6082	5544	30	1730	500	3690	10	1	5927320	445	9.97	0.87	12	0.13	752.00	8615.00	7672	20230922	-2.24	2373	20221026	216.06	7672	-2.24	20230922	2528	196.68	20230103	30650	-75.53	20230922	7500	0.00	20231010	1.83	N	223250	500	29 억		230945	N	N	0	N	00	N
122	20231006	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	1650	2	7.71	8510130650	375373	93.82	21550	23400	21250	27800	15000	21400	22670.42	3.95	0	-6566	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1366	30.65	2.68	12	6.33	752.00	8615.00	30650	20230922	-24.80	9480	20221026	143.14	30650	-24.80	20230922	10100	128.22	20230103	30650	-24.80	20230922	9480	143.14	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N
123	20231006	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	1300	2	6.07	7090588850	313146	78.27	21550	23400	21250	27800	15000	21400	22643.67	3.95	0	3245	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1346	30.19	2.63	12	5.28	752.00	8615.00	30650	20230922	-25.94	9480	20221026	139.45	30650	-25.94	20230922	10100	124.75	20230103	30650	-25.94	20230922	9480	139.45	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N
124	20231006	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	1500	2	7.01	5599320150	247510	61.87	21550	23400	21250	27800	15000	21400	22623.34	3.95	0	12351	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1357	30.45	2.66	12	4.18	752.00	8615.00	30650	20230922	-25.29	9480	20221026	141.56	30650	-25.29	20230922	10100	126.73	20230103	30650	-25.29	20230922	9480	141.56	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N
125	20231006	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	1650	2	7.71	4620314100	205046	51.25	21550	23400	21250	27800	15000	21400	22533.89	3.95	0	6583	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1366	30.65	2.68	12	3.46	752.00	8615.00	30650	20230922	-24.80	9480	20221026	143.14	30650	-24.80	20230922	10100	128.22	20230103	30650	-24.80	20230922	9480	143.14	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N
126	20231006	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	1400	2	6.54	3909652600	173841	43.45	21550	23400	21250	27800	15000	21400	22490.76	3.95	0	3296	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1351	30.32	2.65	12	2.93	752.00	8615.00	30650	20230922	-25.61	9480	20221026	140.51	30650	-25.61	20230922	10100	125.74	20230103	30650	-25.61	20230922	9480	140.51	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N
127	20231006	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	1400	2	6.54	3061988350	137016	34.25	21550	23300	21250	27800	15000	21400	22348.71	3.95	0	359	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1351	30.32	2.65	12	2.31	752.00	8615.00	30650	20230922	-25.61	9480	20221026	140.51	30650	-25.61	20230922	10100	125.74	20230103	30650	-25.61	20230922	9480	140.51	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N
128	20231006	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	1350	2	6.31	2040457350	92522	23.13	21550	22900	21250	27800	15000	21400	22054.81	3.95	0	420	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1348	30.25	2.64	12	1.56	752.00	8615.00	30650	20230922	-25.77	9480	20221026	139.98	30650	-25.77	20230922	10100	125.25	20230103	30650	-25.77	20230922	9480	139.98	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N
129	20231006	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	500	2	2.34	723695500	33034	8.26	21550	22300	21550	27800	15000	21400	21909.91	3.95	0	-1229	24600	23000	21700	20100	18800	23800	20900	30	6400	500	13690	50	1	5927320	1298	29.12	2.54	12	0.56	752.00	8615.00	30650	20230922	-28.55	9480	20221026	131.01	30650	-28.55	20230922	10100	116.83	20230103	30650	-28.55	20230922	9480	131.01	20221026	2.04	N	223250	500	29 억		234075	N	N	0	N	00	N