KissMeData/291650/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	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-125	5	-3.55	329598865	96459	362.51	3550	3555	3355	4580	2470	3525	3416.98	0.45	0	-9000	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	577	-8.54	2.08	12	0.57	-398.00	1633.00	6080	20230615	-44.08	3295	20230515	3.19	6080	-44.08	20230615	3295	3.19	20230515	10950	-68.95	20221220	3295	3.19	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
3	20231031	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-105	5	-2.98	323300640	94607	355.55	3550	3555	3355	4580	2470	3525	3417.30	0.45	0	-8876	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	581	-8.59	2.09	12	0.56	-398.00	1633.00	6080	20230615	-43.75	3295	20230515	3.79	6080	-43.75	20230615	3295	3.79	20230515	10950	-68.77	20221220	3295	3.79	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
4	20231031	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-135	5	-3.83	305046480	89202	335.23	3550	3555	3355	4580	2470	3525	3419.73	0.45	0	-7939	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	576	-8.52	2.08	12	0.53	-398.00	1633.00	6080	20230615	-44.24	3295	20230515	2.88	6080	-44.24	20230615	3295	2.88	20230515	10950	-69.04	20221220	3295	2.88	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
5	20231031	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-145	5	-4.11	263065250	76773	288.52	3550	3555	3355	4580	2470	3525	3426.53	0.45	0	-2175	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	574	-8.49	2.07	12	0.45	-398.00	1633.00	6080	20230615	-44.41	3295	20230515	2.58	6080	-44.41	20230615	3295	2.58	20230515	10950	-69.13	20221220	3295	2.58	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
6	20231031	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-150	5	-4.26	223835425	65137	244.79	3550	3555	3375	4580	2470	3525	3436.38	0.45	0	2484	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	573	-8.48	2.07	12	0.38	-398.00	1633.00	6080	20230615	-44.49	3295	20230515	2.43	6080	-44.49	20230615	3295	2.43	20230515	10950	-69.18	20221220	3295	2.43	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
7	20231031	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-110	5	-3.12	150024655	43391	163.07	3550	3555	3405	4580	2470	3525	3457.51	0.45	0	4011	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	580	-8.58	2.09	12	0.26	-398.00	1633.00	6080	20230615	-43.83	3295	20230515	3.64	6080	-43.83	20230615	3295	3.64	20230515	10950	-68.81	20221220	3295	3.64	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
8	20231031	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	10	2	0.28	30106865	8574	32.22	3550	3555	3490	4580	2470	3525	3511.41	0.45	0	-904	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	600	-8.88	2.16	12	0.05	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
9	20231031	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	5	2	0.14	5490025	1556	5.85	3550	3555	3510	4580	2470	3525	3528.29	0.45	0	-1008	3718	3621	3543	3446	3368	3670	3495	85	1055	500	2250	5	1	16980252	599	-8.87	2.16	12	0.01	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.11	N	291650	500	84 억		75741	N	N	0	N	00	N
10	20231030	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	25	2	0.71	92973300	26319	50.18	3500	3640	3465	4550	2450	3500	3532.62	0.44	0	1260	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	599	-8.86	2.16	12	0.15	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
11	20231030	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	20	2	0.57	87253640	24695	47.08	3500	3640	3465	4550	2450	3500	3533.25	0.44	0	462	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	598	-8.84	2.16	12	0.15	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
12	20231030	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	80	2	2.29	49622260	13989	26.67	3500	3640	3465	4550	2450	3500	3547.23	0.44	0	-1819	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	608	-8.99	2.19	12	0.08	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
13	20231030	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	65	2	1.86	47105900	13283	25.32	3500	3640	3465	4550	2450	3500	3546.33	0.44	0	-1819	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	605	-8.96	2.18	12	0.08	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
14	20231030	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	95	2	2.71	37387335	10567	20.15	3500	3640	3465	4550	2450	3500	3538.12	0.44	0	-1262	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	610	-9.03	2.20	12	0.06	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
15	20231030	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	90	2	2.57	23822175	6772	12.91	3500	3640	3465	4550	2450	3500	3517.75	0.44	0	-990	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	610	-9.02	2.20	12	0.04	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
16	20231030	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	30	2	0.86	18735810	5338	10.18	3500	3640	3465	4550	2450	3500	3509.89	0.44	0	-1882	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	599	-8.87	2.16	12	0.03	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
17	20231030	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-20	5	-0.57	7284580	2078	3.96	3500	3640	3480	4550	2450	3500	3505.57	0.44	0	-1565	3773	3636	3568	3431	3363	3602	3397	85	1050	500	2240	5	1	16980252	591	-8.74	2.13	12	0.01	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.15	N	291650	500	84 억		74481	N	N	0	N	00	N
18	20231027	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-95	5	-2.64	186605115	52336	111.57	3595	3705	3500	4670	2520	3595	3565.76	0.47	0	-5368	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	594	-8.79	2.14	12	0.31	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
19	20231027	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-85	5	-2.36	159434080	44590	95.06	3595	3705	3505	4670	2520	3595	3575.55	0.47	0	-5568	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	596	-8.82	2.15	12	0.26	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
20	20231027	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-55	5	-1.53	130283640	36329	77.45	3595	3705	3505	4670	2520	3595	3586.21	0.47	0	-5054	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	601	-8.89	2.17	12	0.21	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
21	20231027	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	0	3	0.00	112929320	31439	67.02	3595	3705	3505	4670	2520	3595	3592.01	0.47	0	-3019	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	610	-9.03	2.20	12	0.19	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
22	20231027	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	15	2	0.42	91691390	25528	54.42	3595	3705	3505	4670	2520	3595	3591.79	0.47	0	-2327	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	613	-9.07	2.21	12	0.15	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10950	-67.03	20221220	3295	9.56	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
23	20231027	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	10	2	0.28	75563685	21094	44.97	3595	3705	3505	4670	2520	3595	3582.22	0.47	0	-3165	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.12	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
24	20231027	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-30	5	-0.83	61665280	17239	36.75	3595	3705	3505	4670	2520	3595	3577.06	0.47	0	-3487	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	605	-8.96	2.18	12	0.10	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
25	20231027	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	55	2	1.53	14026490	3883	8.28	3595	3705	3560	4670	2520	3595	3612.37	0.47	0	133	3825	3710	3630	3515	3435	3767	3572	85	1075	500	2300	5	1	16980252	620	-9.17	2.24	12	0.02	-398.00	1633.00	6080	20230615	-39.97	3295	20230515	10.77	6080	-39.97	20230615	3295	10.77	20230515	10950	-66.67	20221220	3295	10.77	20230515	0.15	N	291650	500	84 억		79849	N	N	0	N	00	N
26	20231026	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-180	5	-4.77	169479680	46834	47.89	3590	3745	3550	4905	2645	3775	3618.84	0.47	0	-1357	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	610	-9.03	2.20	12	0.28	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
27	20231026	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-165	5	-4.37	137283460	37852	38.71	3590	3745	3550	4905	2645	3775	3626.84	0.47	0	-822	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	613	-9.07	2.21	12	0.22	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10950	-67.03	20221220	3295	9.56	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
28	20231026	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-200	5	-5.30	124808140	34379	35.16	3590	3745	3550	4905	2645	3775	3630.36	0.47	0	-553	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	607	-8.98	2.19	12	0.20	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
29	20231026	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-105	5	-2.78	76387735	20917	21.39	3590	3745	3590	4905	2645	3775	3651.94	0.47	0	-975	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	623	-9.22	2.25	12	0.12	-398.00	1633.00	6080	20230615	-39.64	3295	20230515	11.38	6080	-39.64	20230615	3295	11.38	20230515	10950	-66.48	20221220	3295	11.38	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
30	20231026	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-105	5	-2.78	62624970	17162	17.55	3590	3745	3590	4905	2645	3775	3649.04	0.47	0	-851	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	623	-9.22	2.25	12	0.10	-398.00	1633.00	6080	20230615	-39.64	3295	20230515	11.38	6080	-39.64	20230615	3295	11.38	20230515	10950	-66.48	20221220	3295	11.38	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
31	20231026	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-115	5	-3.05	58486455	16032	16.39	3590	3745	3590	4905	2645	3775	3648.10	0.47	0	-504	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	621	-9.20	2.24	12	0.09	-398.00	1633.00	6080	20230615	-39.80	3295	20230515	11.08	6080	-39.80	20230615	3295	11.08	20230515	10950	-66.58	20221220	3295	11.08	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
32	20231026	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-70	5	-1.85	43341450	11929	12.20	3590	3745	3590	4905	2645	3775	3633.27	0.47	0	-91	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	629	-9.31	2.27	12	0.07	-398.00	1633.00	6080	20230615	-39.06	3295	20230515	12.44	6080	-39.06	20230615	3295	12.44	20230515	10950	-66.16	20221220	3295	12.44	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
33	20231026	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-110	5	-2.91	26958835	7479	7.65	3590	3690	3590	4905	2645	3775	3604.58	0.47	0	1249	3941	3857	3706	3622	3471	3900	3665	85	1130	500	2410	5	1	16980252	622	-9.21	2.24	12	0.04	-398.00	1633.00	6080	20230615	-39.72	3295	20230515	11.23	6080	-39.72	20230615	3295	11.23	20230515	10950	-66.53	20221220	3295	11.23	20230515	0.15	N	291650	500	84 억		80516	N	N	0	N	00	N
34	20231025	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	160	2	4.43	351108910	96707	135.34	3650	3790	3555	4695	2535	3615	3629.17	0.37	0	18119	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	641	-9.48	2.31	12	0.57	-398.00	1633.00	6080	20230615	-37.91	3295	20230515	14.57	6080	-37.91	20230615	3295	14.57	20230515	10950	-65.53	20221220	3295	14.57	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
35	20231025	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	90	2	2.49	300945685	83337	116.63	3650	3745	3555	4695	2535	3615	3611.19	0.37	0	21811	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	629	-9.31	2.27	12	0.49	-398.00	1633.00	6080	20230615	-39.06	3295	20230515	12.44	6080	-39.06	20230615	3295	12.44	20230515	10950	-66.16	20221220	3295	12.44	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
36	20231025	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	65	2	1.80	223753140	62454	87.40	3650	3680	3555	4695	2535	3615	3582.69	0.37	0	14726	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	625	-9.25	2.25	12	0.37	-398.00	1633.00	6080	20230615	-39.47	3295	20230515	11.68	6080	-39.47	20230615	3295	11.68	20230515	10950	-66.39	20221220	3295	11.68	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
37	20231025	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-15	5	-0.41	181968775	50875	71.20	3650	3665	3555	4695	2535	3615	3576.78	0.37	0	16705	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	611	-9.05	2.20	12	0.30	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10950	-67.12	20221220	3295	9.26	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
38	20231025	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-40	5	-1.11	140569750	39324	55.03	3650	3665	3555	4695	2535	3615	3574.66	0.37	0	22677	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	607	-8.98	2.19	12	0.23	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
39	20231025	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-50	5	-1.38	137780150	38545	53.94	3650	3665	3555	4695	2535	3615	3574.53	0.37	0	22968	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	605	-8.96	2.18	12	0.23	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
40	20231025	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-5	5	-0.14	26473725	7333	10.26	3650	3665	3585	4695	2535	3615	3610.22	0.37	0	-802	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	613	-9.07	2.21	12	0.04	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10950	-67.03	20221220	3295	9.56	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
41	20231025	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	5	2	0.14	15465765	4291	6.01	3650	3650	3585	4695	2535	3615	3604.23	0.37	0	222	3785	3700	3560	3475	3335	3742	3517	85	1080	500	2310	5	1	16980252	615	-9.10	2.22	12	0.03	-398.00	1633.00	6080	20230615	-40.46	3295	20230515	9.86	6080	-40.46	20230615	3295	9.86	20230515	10950	-66.94	20221220	3295	9.86	20230515	0.16	N	291650	500	84 억		62397	N	N	0	N	00	N
42	20231024	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	110	2	3.14	251320235	71128	114.67	3505	3645	3420	4555	2455	3505	3533.35	0.33	0	6383	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	614	-9.08	2.21	12	0.42	-398.00	1633.00	6080	20230615	-40.54	3295	20230515	9.71	6080	-40.54	20230615	3295	9.71	20230515	10950	-66.99	20221220	3295	9.71	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
43	20231024	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	130	2	3.71	243830345	69058	111.33	3505	3645	3420	4555	2455	3505	3530.81	0.33	0	6077	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	617	-9.13	2.23	12	0.41	-398.00	1633.00	6080	20230615	-40.21	3295	20230515	10.32	6080	-40.21	20230615	3295	10.32	20230515	10950	-66.80	20221220	3295	10.32	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
44	20231024	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	70	2	2.00	208863880	59343	95.67	3505	3645	3420	4555	2455	3505	3519.60	0.33	0	-41	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	607	-8.98	2.19	12	0.35	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
45	20231024	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	45	2	1.28	194744630	55398	89.31	3505	3645	3420	4555	2455	3505	3515.37	0.33	0	-1204	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	603	-8.92	2.17	12	0.33	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
46	20231024	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	35	2	1.00	156720555	44679	72.03	3505	3645	3420	4555	2455	3505	3507.70	0.33	0	-5689	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	601	-8.89	2.17	12	0.26	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
47	20231024	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-25	5	-0.71	127934515	36469	58.79	3505	3645	3420	4555	2455	3505	3508.03	0.33	0	-5376	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	591	-8.74	2.13	12	0.21	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
48	20231024	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	40	2	1.14	72760250	20595	33.20	3505	3645	3505	4555	2455	3505	3532.91	0.33	0	-1414	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	602	-8.91	2.17	12	0.12	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
49	20231024	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	40	2	1.14	28520805	8074	13.02	3505	3645	3505	4555	2455	3505	3532.43	0.33	0	704	3811	3657	3571	3417	3331	3615	3375	85	1050	500	2240	5	1	16980252	602	-8.91	2.17	12	0.05	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.15	N	291650	500	84 억		55931	N	N	0	N	00	N
50	20231023	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-115	5	-3.18	220333065	61887	38.35	3620	3725	3485	4705	2535	3620	3560.40	0.39	0	-10737	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	595	-8.81	2.15	12	0.36	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
51	20231023	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-130	5	-3.59	200580155	56245	34.85	3620	3725	3485	4705	2535	3620	3566.19	0.39	0	-10556	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	593	-8.77	2.14	12	0.33	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
52	20231023	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-80	5	-2.21	153545190	42866	26.56	3620	3725	3525	4705	2535	3620	3581.98	0.39	0	-9888	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	601	-8.89	2.17	12	0.25	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
53	20231023	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-90	5	-2.49	136844345	38152	23.64	3620	3725	3530	4705	2535	3620	3586.82	0.39	0	-8132	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	599	-8.87	2.16	12	0.22	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
54	20231023	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-65	5	-1.80	126537785	35238	21.83	3620	3725	3545	4705	2535	3620	3590.95	0.39	0	-7522	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	604	-8.93	2.18	12	0.21	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
55	20231023	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-30	5	-0.83	93163355	25885	16.04	3620	3725	3555	4705	2535	3620	3599.13	0.39	0	-2749	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	610	-9.02	2.20	12	0.15	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
56	20231023	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-30	5	-0.83	78604715	21841	13.53	3620	3725	3555	4705	2535	3620	3598.95	0.39	0	-2469	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	610	-9.02	2.20	12	0.13	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
57	20231023	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	60	2	1.66	10676680	2942	1.82	3620	3725	3620	4705	2535	3620	3629.06	0.39	0	826	4133	3876	3673	3416	3213	3775	3315	85	1085	500	2310	5	1	16980252	625	-9.25	2.25	12	0.02	-398.00	1633.00	6080	20230615	-39.47	3295	20230515	11.68	6080	-39.47	20230615	3295	11.68	20230515	10950	-66.39	20221220	3295	11.68	20230515	0.18	N	291650	500	84 억		66590	N	N	0	N	00	N
58	20231020	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-100	5	-2.69	584979070	160156	101.98	3720	3930	3470	4835	2605	3720	3652.72	0.47	0	-13424	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	615	-9.10	2.22	12	0.94	-398.00	1633.00	6080	20230615	-40.46	3295	20230515	9.86	6080	-40.46	20230615	3295	9.86	20230515	10950	-66.94	20221220	3295	9.86	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
59	20231020	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-70	5	-1.88	547963880	149951	95.49	3720	3930	3470	4835	2605	3720	3654.29	0.47	0	-13201	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	620	-9.17	2.24	12	0.88	-398.00	1633.00	6080	20230615	-39.97	3295	20230515	10.77	6080	-39.97	20230615	3295	10.77	20230515	10950	-66.67	20221220	3295	10.77	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
60	20231020	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	50	2	1.34	488057530	133806	85.21	3720	3930	3470	4835	2605	3720	3647.50	0.47	0	-13487	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	640	-9.47	2.31	12	0.79	-398.00	1633.00	6080	20230615	-37.99	3295	20230515	14.42	6080	-37.99	20230615	3295	14.42	20230515	10950	-65.57	20221220	3295	14.42	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
61	20231020	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-170	5	-4.57	288223275	81282	51.76	3720	3720	3470	4835	2605	3720	3545.97	0.47	0	-2891	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	603	-8.92	2.17	12	0.48	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
62	20231020	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-130	5	-3.49	271956005	76711	48.85	3720	3720	3470	4835	2605	3720	3545.20	0.47	0	-3928	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	610	-9.02	2.20	12	0.45	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
63	20231020	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-175	5	-4.70	240881115	67913	43.25	3720	3720	3470	4835	2605	3720	3546.91	0.47	0	-6141	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	602	-8.91	2.17	12	0.40	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
64	20231020	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-170	5	-4.57	170731645	47909	30.51	3720	3720	3500	4835	2605	3720	3563.67	0.47	0	-3063	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	603	-8.92	2.17	12	0.28	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
65	20231020	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-170	5	-4.57	77803550	21682	13.81	3720	3720	3500	4835	2605	3720	3588.39	0.47	0	-1179	4023	3871	3778	3626	3533	3825	3580	85	1115	500	2380	5	1	16980252	603	-8.92	2.17	12	0.13	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.04	N	291650	500	84 억		79873	N	N	0	N	00	N
66	20231019	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-220	5	-5.58	570585325	152111	16.52	3810	3930	3685	5120	2760	3940	3750.60	0.59	0	-21038	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	632	-9.35	2.28	12	0.90	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
67	20231019	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-240	5	-6.09	544413875	145061	15.75	3810	3930	3685	5120	2760	3940	3752.29	0.59	0	-21038	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	628	-9.30	2.27	12	0.85	-398.00	1633.00	6080	20230615	-39.14	3295	20230515	12.29	6080	-39.14	20230615	3295	12.29	20230515	10950	-66.21	20221220	3295	12.29	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
68	20231019	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-210	5	-5.33	488546445	130004	14.12	3810	3930	3685	5120	2760	3940	3757.16	0.59	0	-17365	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	633	-9.37	2.28	12	0.77	-398.00	1633.00	6080	20230615	-38.65	3295	20230515	13.20	6080	-38.65	20230615	3295	13.20	20230515	10950	-65.94	20221220	3295	13.20	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
69	20231019	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-210	5	-5.33	465005785	123692	13.43	3810	3930	3685	5120	2760	3940	3758.57	0.59	0	-16481	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	633	-9.37	2.28	12	0.73	-398.00	1633.00	6080	20230615	-38.65	3295	20230515	13.20	6080	-38.65	20230615	3295	13.20	20230515	10950	-65.94	20221220	3295	13.20	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
70	20231019	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-225	5	-5.71	432190610	114894	12.48	3810	3930	3685	5120	2760	3940	3760.79	0.59	0	-13606	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	631	-9.33	2.27	12	0.68	-398.00	1633.00	6080	20230615	-38.90	3295	20230515	12.75	6080	-38.90	20230615	3295	12.75	20230515	10950	-66.07	20221220	3295	12.75	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
71	20231019	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-245	5	-6.22	387889865	102997	11.19	3810	3930	3685	5120	2760	3940	3765.09	0.59	0	-9640	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	627	-9.28	2.26	12	0.61	-398.00	1633.00	6080	20230615	-39.23	3295	20230515	12.14	6080	-39.23	20230615	3295	12.14	20230515	10950	-66.26	20221220	3295	12.14	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
72	20231019	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-180	5	-4.57	231594930	61115	6.64	3810	3930	3725	5120	2760	3940	3788.12	0.59	0	-5984	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	638	-9.45	2.30	12	0.36	-398.00	1633.00	6080	20230615	-38.16	3295	20230515	14.11	6080	-38.16	20230615	3295	14.11	20230515	10950	-65.66	20221220	3295	14.11	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
73	20231019	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-145	5	-3.68	69414205	18222	1.98	3810	3930	3785	5120	2760	3940	3805.28	0.59	0	1324	4806	4372	4031	3597	3256	4590	3815	85	1180	500	2520	5	1	16980252	644	-9.54	2.32	12	0.11	-398.00	1633.00	6080	20230615	-37.58	3295	20230515	15.17	6080	-37.58	20230615	3295	15.17	20230515	10950	-65.34	20221220	3295	15.17	20230515	0.03	N	291650	500	84 억		99724	N	N	0	N	00	N
74	20231018	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	160	2	4.23	3748129320	919967	114.89	3865	4465	3690	4910	2650	3780	4074.50	0.70	0	-19141	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	669	-9.90	2.41	12	5.42	-398.00	1633.00	6080	20230615	-35.20	3295	20230515	19.58	6080	-35.20	20230615	3295	19.58	20230515	10950	-64.02	20221220	3295	19.58	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
75	20231018	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	35	2	0.93	3678783345	902168	112.66	3865	4465	3690	4910	2650	3780	4077.71	0.70	0	-17156	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	648	-9.59	2.34	12	5.31	-398.00	1633.00	6080	20230615	-37.25	3295	20230515	15.78	6080	-37.25	20230615	3295	15.78	20230515	10950	-65.16	20221220	3295	15.78	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
76	20231018	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	50	2	1.32	3544242085	866844	108.25	3865	4465	3690	4910	2650	3780	4088.67	0.70	0	-18658	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	650	-9.62	2.35	12	5.11	-398.00	1633.00	6080	20230615	-37.01	3295	20230515	16.24	6080	-37.01	20230615	3295	16.24	20230515	10950	-65.02	20221220	3295	16.24	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
77	20231018	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	75	2	1.98	3428305345	836692	104.49	3865	4465	3690	4910	2650	3780	4097.45	0.70	0	-15768	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	655	-9.69	2.36	12	4.93	-398.00	1633.00	6080	20230615	-36.60	3295	20230515	17.00	6080	-36.60	20230615	3295	17.00	20230515	10950	-64.79	20221220	3295	17.00	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
78	20231018	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	135	2	3.57	3304493955	804643	100.48	3865	4465	3690	4910	2650	3780	4106.78	0.70	0	-20696	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	665	-9.84	2.40	12	4.74	-398.00	1633.00	6080	20230615	-35.61	3295	20230515	18.82	6080	-35.61	20230615	3295	18.82	20230515	10950	-64.25	20221220	3295	18.82	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
79	20231018	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	260	2	6.88	3061513965	742607	92.74	3865	4465	3690	4910	2650	3780	4122.66	0.70	0	-26748	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	686	-10.15	2.47	12	4.37	-398.00	1633.00	6080	20230615	-33.55	3295	20230515	22.61	6080	-33.55	20230615	3295	22.61	20230515	10950	-63.11	20221220	3295	22.61	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
80	20231018	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	170	2	4.50	409520595	105619	13.19	3865	4035	3690	4910	2650	3780	3877.34	0.70	0	-11188	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	671	-9.92	2.42	12	0.62	-398.00	1633.00	6080	20230615	-35.03	3295	20230515	19.88	6080	-35.03	20230615	3295	19.88	20230515	10950	-63.93	20221220	3295	19.88	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
81	20231018	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-60	5	-1.59	91476995	24317	3.04	3865	3865	3690	4910	2650	3780	3761.85	0.70	0	-5903	4420	4100	3815	3495	3210	4260	3655	85	1130	500	2410	5	1	16980252	632	-9.35	2.28	12	0.14	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.02	N	291650	500	84 억		119050	N	N	0	N	00	N
82	20231017	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	260	2	7.39	3128781655	798852	70.48	3530	4135	3530	4575	2465	3520	3916.66	0.33	0	63698	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	642	-9.50	2.31	12	4.70	-398.00	1633.00	6080	20230615	-37.83	3295	20230515	14.72	6080	-37.83	20230615	3295	14.72	20230515	10950	-65.48	20221220	3295	14.72	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
83	20231017	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	270	2	7.67	3089992440	788607	69.57	3530	4135	3530	4575	2465	3520	3918.29	0.33	0	63545	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	644	-9.52	2.32	12	4.64	-398.00	1633.00	6080	20230615	-37.66	3295	20230515	15.02	6080	-37.66	20230615	3295	15.02	20230515	10950	-65.39	20221220	3295	15.02	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
84	20231017	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	305	2	8.66	3011749995	768088	67.76	3530	4135	3530	4575	2465	3520	3921.10	0.33	0	60149	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	649	-9.61	2.34	12	4.52	-398.00	1633.00	6080	20230615	-37.09	3295	20230515	16.08	6080	-37.09	20230615	3295	16.08	20230515	10950	-65.07	20221220	3295	16.08	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
85	20231017	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	325	2	9.23	2961967845	755169	66.62	3530	4135	3530	4575	2465	3520	3922.26	0.33	0	63666	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	653	-9.66	2.35	12	4.45	-398.00	1633.00	6080	20230615	-36.76	3295	20230515	16.69	6080	-36.76	20230615	3295	16.69	20230515	10950	-64.89	20221220	3295	16.69	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
86	20231017	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	445	2	12.64	2884894410	735385	64.88	3530	4135	3530	4575	2465	3520	3922.97	0.33	0	63800	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	673	-9.96	2.43	12	4.33	-398.00	1633.00	6080	20230615	-34.79	3295	20230515	20.33	6080	-34.79	20230615	3295	20.33	20230515	10950	-63.79	20221220	3295	20.33	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
87	20231017	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	360	2	10.23	2623943005	668291	58.96	3530	4135	3530	4575	2465	3520	3926.35	0.33	0	62296	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	659	-9.75	2.38	12	3.94	-398.00	1633.00	6080	20230615	-36.18	3295	20230515	17.75	6080	-36.18	20230615	3295	17.75	20230515	10950	-64.57	20221220	3295	17.75	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
88	20231017	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	320	2	9.09	2408120355	612843	54.07	3530	4135	3530	4575	2465	3520	3929.42	0.33	0	54153	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	652	-9.65	2.35	12	3.61	-398.00	1633.00	6080	20230615	-36.84	3295	20230515	16.54	6080	-36.84	20230615	3295	16.54	20230515	10950	-64.93	20221220	3295	16.54	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
89	20231017	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	185	2	5.26	166442825	45772	4.04	3530	3720	3530	4575	2465	3520	3636.35	0.33	0	21537	4990	4255	3835	3100	2680	4622	3467	85	1055	500	2250	5	1	16980252	629	-9.31	2.27	12	0.27	-398.00	1633.00	6080	20230615	-39.06	3295	20230515	12.44	6080	-39.06	20230615	3295	12.44	20230515	10950	-66.16	20221220	3295	12.44	20230515	0.02	N	291650	500	84 억		56152	N	N	0	N	00	N
90	20231016	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-50	5	-1.40	4484931625	1121557	6158.68	3475	4570	3415	4640	2500	3570	3999.28	0.69	0	-62682	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	598	-8.84	2.16	12	6.61	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.02	N	291650	500	84 억		117162	N	N	0	N	00	N
91	20231016	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-60	5	-1.68	4361252455	1086322	5965.20	3475	4570	3415	4640	2500	3570	4014.70	0.69	0	-65838	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	596	-8.82	2.15	12	6.40	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.02	N	291650	500	84 억		117162	N	N	0	N	00	N
92	20231016	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	975	2	27.31	787435410	197500	1084.51	3475	4545	3415	4640	2500	3570	3987.01	0.69	0	963	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	772	-11.42	2.78	12	1.16	-398.00	1633.00	6080	20230615	-25.25	3295	20230515	37.94	6080	-25.25	20230615	3295	37.94	20230515	10950	-58.49	20221220	3295	37.94	20230515	0.02	N	291650	500	84 억		117162	Y	N	0	N	00	N
93	20231016	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-145	5	-4.06	128220565	36873	202.48	3475	3615	3415	4640	2500	3570	3477.36	0.69	0	-4902	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	582	-8.61	2.10	12	0.22	-398.00	1633.00	6080	20230615	-43.67	3295	20230515	3.95	6080	-43.67	20230615	3295	3.95	20230515	10950	-68.72	20221220	3295	3.95	20230515	0.02	N	291650	500	84 억		117162	N	N	0	N	00	N
94	20231016	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-105	5	-2.94	77660985	22216	121.99	3475	3615	3460	4640	2500	3570	3495.72	0.69	0	-3474	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	588	-8.71	2.12	12	0.13	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.02	N	291650	500	84 억		117162	N	N	0	N	00	N
95	20231016	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-100	5	-2.80	68888645	19689	108.12	3475	3615	3460	4640	2500	3570	3498.84	0.69	0	-3016	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	589	-8.72	2.12	12	0.12	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.02	N	291650	500	84 억		117162	N	N	0	N	00	N
96	20231016	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-75	5	-2.10	53650060	15314	84.09	3475	3615	3460	4640	2500	3570	3503.33	0.69	0	-597	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	593	-8.78	2.14	12	0.09	-398.00	1633.00	6080	20230615	-42.52	3295	20230515	6.07	6080	-42.52	20230615	3295	6.07	20230515	10950	-68.08	20221220	3295	6.07	20230515	0.02	N	291650	500	84 억		117162	N	N	0	N	00	N
97	20231016	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-90	5	-2.52	10727855	3087	16.95	3475	3490	3460	4640	2500	3570	3475.17	0.69	0	43	3780	3675	3605	3500	3430	3640	3465	85	1070	500	2280	5	1	16980252	591	-8.74	2.13	12	0.02	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.02	N	291650	500	84 억		117162	N	N	0	N	00	N
98	20231012	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-15	5	-0.42	138043600	38031	140.47	3715	3740	3465	4685	2525	3605	3629.77	0.71	0	6443	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	610	-9.02	2.20	12	0.22	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
99	20231012	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-15	5	-0.42	134644590	37085	136.97	3715	3740	3465	4685	2525	3605	3630.70	0.71	0	6781	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	610	-9.02	2.20	12	0.22	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
100	20231012	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-5	5	-0.14	110959830	30484	112.59	3715	3740	3465	4685	2525	3605	3639.94	0.71	0	6740	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	611	-9.05	2.20	12	0.18	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10950	-67.12	20221220	3295	9.26	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
101	20231012	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	20	2	0.55	92938710	25513	94.23	3715	3740	3465	4685	2525	3605	3642.80	0.71	0	6560	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	616	-9.11	2.22	12	0.15	-398.00	1633.00	6080	20230615	-40.38	3295	20230515	10.02	6080	-40.38	20230615	3295	10.02	20230515	10950	-66.89	20221220	3295	10.02	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
102	20231012	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	5	2	0.14	79758780	21862	80.75	3715	3740	3465	4685	2525	3605	3648.28	0.71	0	5914	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	613	-9.07	2.21	12	0.13	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10950	-67.03	20221220	3295	9.56	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
103	20231012	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	70	2	1.94	57622145	15756	58.19	3715	3740	3465	4685	2525	3605	3657.16	0.71	0	3655	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	624	-9.23	2.25	12	0.09	-398.00	1633.00	6080	20230615	-39.56	3295	20230515	11.53	6080	-39.56	20230615	3295	11.53	20230515	10950	-66.44	20221220	3295	11.53	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
104	20231012	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	65	2	1.80	23743850	6434	23.76	3715	3740	3630	4685	2525	3605	3690.37	0.71	0	914	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	623	-9.22	2.25	12	0.04	-398.00	1633.00	6080	20230615	-39.64	3295	20230515	11.38	6080	-39.64	20230615	3295	11.38	20230515	10950	-66.48	20221220	3295	11.38	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
105	20231012	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	95	2	2.64	1095890	295	1.09	3715	3715	3700	4685	2525	3605	3714.88	0.71	0	0	3818	3711	3623	3516	3428	3765	3570	85	1080	500	2300	5	1	16980252	628	-9.30	2.27	12	0.00	-398.00	1633.00	6080	20230615	-39.14	3295	20230515	12.29	6080	-39.14	20230615	3295	12.29	20230515	10950	-66.21	20221220	3295	12.29	20230515	0.02	N	291650	500	84 억		119844	N	N	0	N	00	N
106	20231011	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	55	2	1.55	99725930	27075	57.44	3535	3730	3535	4615	2485	3550	3683.32	0.70	0	1044	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	612	-9.06	2.21	12	0.16	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
107	20231011	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	135	2	3.80	91572845	24826	52.67	3535	3730	3535	4615	2485	3550	3688.59	0.70	0	556	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	626	-9.26	2.26	12	0.15	-398.00	1633.00	6080	20230615	-39.39	3295	20230515	11.84	6080	-39.39	20230615	3295	11.84	20230515	10950	-66.35	20221220	3295	11.84	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
108	20231011	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	155	2	4.37	74634555	20245	42.95	3535	3730	3535	4615	2485	3550	3686.57	0.70	0	-231	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	629	-9.31	2.27	12	0.12	-398.00	1633.00	6080	20230615	-39.06	3295	20230515	12.44	6080	-39.06	20230615	3295	12.44	20230515	10950	-66.16	20221220	3295	12.44	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
109	20231011	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	170	2	4.79	64345375	17458	37.04	3535	3730	3535	4615	2485	3550	3685.72	0.70	0	76	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	632	-9.35	2.28	12	0.10	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
110	20231011	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	170	2	4.79	44850015	12197	25.88	3535	3730	3535	4615	2485	3550	3677.13	0.70	0	-1609	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	632	-9.35	2.28	12	0.07	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
111	20231011	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	170	2	4.79	33540865	9153	19.42	3535	3730	3535	4615	2485	3550	3664.47	0.70	0	-2306	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	632	-9.35	2.28	12	0.05	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
112	20231011	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	140	2	3.94	22161485	6079	12.90	3535	3730	3535	4615	2485	3550	3645.58	0.70	0	-1899	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	627	-9.27	2.26	12	0.04	-398.00	1633.00	6080	20230615	-39.31	3295	20230515	11.99	6080	-39.31	20230615	3295	11.99	20230515	10950	-66.30	20221220	3295	11.99	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
113	20231011	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	75	2	2.11	4413225	1245	2.64	3535	3625	3535	4615	2485	3550	3544.76	0.70	0	-507	3873	3711	3623	3461	3373	3667	3417	85	1065	500	2270	5	1	16980252	616	-9.11	2.22	12	0.01	-398.00	1633.00	6080	20230615	-40.38	3295	20230515	10.02	6080	-40.38	20230615	3295	10.02	20230515	10950	-66.89	20221220	3295	10.02	20230515	0.02	N	291650	500	84 억		118789	N	N	0	N	00	N
114	20231010	161526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-130	5	-3.53	170677615	46945	70.02	3640	3785	3535	4780	2580	3680	3635.73	0.76	0	-9756	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	603	-8.92	2.17	12	0.28	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
115	20231010	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-100	5	-2.72	163775365	45001	67.12	3640	3785	3535	4780	2580	3680	3639.37	0.76	0	-9635	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	608	-8.99	2.19	12	0.27	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
116	20231010	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-100	5	-2.72	149646235	41027	61.20	3640	3785	3565	4780	2580	3680	3647.51	0.76	0	-9185	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	608	-8.99	2.19	12	0.24	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
117	20231010	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-100	5	-2.72	136119195	37252	55.57	3640	3785	3565	4780	2580	3680	3654.01	0.76	0	-8882	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	608	-8.99	2.19	12	0.22	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
118	20231010	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	0	3	0.00	89552200	24442	36.46	3640	3785	3605	4780	2580	3680	3663.87	0.76	0	-2093	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	625	-9.25	2.25	12	0.14	-398.00	1633.00	6080	20230615	-39.47	3295	20230515	11.68	6080	-39.47	20230615	3295	11.68	20230515	10950	-66.39	20221220	3295	11.68	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
119	20231010	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	20	2	0.54	80800370	22062	32.91	3640	3785	3605	4780	2580	3680	3662.42	0.76	0	-667	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	628	-9.30	2.27	12	0.13	-398.00	1633.00	6080	20230615	-39.14	3295	20230515	12.29	6080	-39.14	20230615	3295	12.29	20230515	10950	-66.21	20221220	3295	12.29	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
120	20231010	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	60	2	1.63	69017570	18865	28.14	3640	3785	3605	4780	2580	3680	3658.50	0.76	0	-16	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	635	-9.40	2.29	12	0.11	-398.00	1633.00	6080	20230615	-38.49	3295	20230515	13.51	6080	-38.49	20230615	3295	13.51	20230515	10950	-65.84	20221220	3295	13.51	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
121	20231010	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-10	5	-0.27	5112195	1403	2.09	3640	3690	3620	4780	2580	3680	3643.76	0.76	0	43	3903	3791	3638	3526	3373	3847	3582	85	1100	500	2350	5	1	16980252	623	-9.22	2.25	12	0.01	-398.00	1633.00	6080	20230615	-39.64	3295	20230515	11.38	6080	-39.64	20230615	3295	11.38	20230515	10950	-66.48	20221220	3295	11.38	20230515	0.02	N	291650	500	84 억		128531	N	N	0	N	00	N
122	20231006	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	150	2	4.25	246930615	67037	149.30	3485	3750	3485	4585	2475	3530	3683.50	0.71	0	7512	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	625	-9.25	2.25	12	0.39	-398.00	1633.00	6080	20230615	-39.47	3295	20230515	11.68	6080	-39.47	20230615	3295	11.68	20230515	10950	-66.39	20221220	3295	11.68	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N
123	20231006	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	210	2	5.95	213928390	58208	129.64	3485	3745	3485	4585	2475	3530	3675.24	0.71	0	10141	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	635	-9.40	2.29	12	0.34	-398.00	1633.00	6080	20230615	-38.49	3295	20230515	13.51	6080	-38.49	20230615	3295	13.51	20230515	10950	-65.84	20221220	3295	13.51	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N
124	20231006	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	185	2	5.24	171305860	46707	104.02	3485	3745	3485	4585	2475	3530	3667.67	0.71	0	9185	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	631	-9.33	2.27	12	0.28	-398.00	1633.00	6080	20230615	-38.90	3295	20230515	12.75	6080	-38.90	20230615	3295	12.75	20230515	10950	-66.07	20221220	3295	12.75	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N
125	20231006	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	180	2	5.10	145454600	39744	88.51	3485	3745	3485	4585	2475	3530	3659.79	0.71	0	8332	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	630	-9.32	2.27	12	0.23	-398.00	1633.00	6080	20230615	-38.98	3295	20230515	12.59	6080	-38.98	20230615	3295	12.59	20230515	10950	-66.12	20221220	3295	12.59	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N
126	20231006	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	150	2	4.25	98442505	27020	60.18	3485	3745	3485	4585	2475	3530	3643.32	0.71	0	3922	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	625	-9.25	2.25	12	0.16	-398.00	1633.00	6080	20230615	-39.47	3295	20230515	11.68	6080	-39.47	20230615	3295	11.68	20230515	10950	-66.39	20221220	3295	11.68	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N
127	20231006	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	160	2	4.53	83626175	23000	51.22	3485	3745	3485	4585	2475	3530	3635.92	0.71	0	4096	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	627	-9.27	2.26	12	0.14	-398.00	1633.00	6080	20230615	-39.31	3295	20230515	11.99	6080	-39.31	20230615	3295	11.99	20230515	10950	-66.30	20221220	3295	11.99	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N
128	20231006	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	135	2	3.82	33515045	9305	20.72	3485	3745	3485	4585	2475	3530	3601.83	0.71	0	1787	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	622	-9.21	2.24	12	0.05	-398.00	1633.00	6080	20230615	-39.72	3295	20230515	11.23	6080	-39.72	20230615	3295	11.23	20230515	10950	-66.53	20221220	3295	11.23	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N
129	20231006	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-10	5	-0.28	6501455	1849	4.12	3485	3745	3485	4585	2475	3530	3516.20	0.71	0	699	3710	3620	3535	3445	3360	3665	3490	85	1055	500	2250	5	1	16980252	598	-8.84	2.16	12	0.01	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.01	N	291650	500	84 억		120810	N	N	0	N	00	N