KissMeData/014470/price/prices-20231101.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	20231130	160320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	125	2	3.48	16595285570	4518650	90.20	3600	3790	3545	4670	2520	3595	3672.52	2.35	0	-157516	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2234	7.15	1.10	12	7.52	520.00	3396.00	4480	20231121	-16.96	1865	20221129	99.46	4480	-16.96	20231121	1970	88.83	20230726	4480	-16.96	20231121	1885	97.35	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
3	20231130	150320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	145	2	4.03	15576026780	4244914	84.74	3600	3790	3545	4670	2520	3595	3669.34	2.35	0	-171916	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2246	7.19	1.10	12	7.07	520.00	3396.00	4480	20231121	-16.52	1865	20221129	100.54	4480	-16.52	20231121	1970	89.85	20230726	4480	-16.52	20231121	1885	98.41	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
4	20231130	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	105	2	2.92	12081186260	3308966	66.06	3600	3730	3545	4670	2520	3595	3651.05	2.35	0	-172430	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2222	7.12	1.09	12	5.51	520.00	3396.00	4480	20231121	-17.41	1865	20221129	98.39	4480	-17.41	20231121	1970	87.82	20230726	4480	-17.41	20231121	1885	96.29	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
5	20231130	130318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	80	2	2.23	9291259775	2555917	51.02	3600	3710	3545	4670	2520	3595	3635.20	2.35	0	-207848	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2207	7.07	1.08	12	4.26	520.00	3396.00	4480	20231121	-17.97	1865	20221129	97.05	4480	-17.97	20231121	1970	86.55	20230726	4480	-17.97	20231121	1885	94.96	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
6	20231130	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	85	2	2.36	7892049530	2176350	43.45	3600	3690	3545	4670	2520	3595	3626.28	2.35	0	-207673	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2210	7.08	1.08	12	3.62	520.00	3396.00	4480	20231121	-17.86	1865	20221129	97.32	4480	-17.86	20231121	1970	86.80	20230726	4480	-17.86	20231121	1885	95.23	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
7	20231130	110320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	50	2	1.39	6340003140	1752921	34.99	3600	3665	3545	4670	2520	3595	3616.82	2.35	0	-257870	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2189	7.01	1.07	12	2.92	520.00	3396.00	4480	20231121	-18.64	1865	20221129	95.44	4480	-18.64	20231121	1970	85.03	20230726	4480	-18.64	20231121	1885	93.37	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
8	20231130	100317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-20	5	-0.56	5013475725	1387178	27.69	3600	3665	3545	4670	2520	3595	3614.15	2.35	0	-294640	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2147	6.88	1.05	12	2.31	520.00	3396.00	4480	20231121	-20.20	1865	20221129	91.69	4480	-20.20	20231121	1970	81.47	20230726	4480	-20.20	20231121	1885	89.66	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
9	20231130	090319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	0	3	0.00	696361735	193415	3.86	3600	3620	3580	4670	2520	3595	3600.35	2.35	0	-39286	3851	3722	3611	3482	3371	3667	3427	300	1075	500	2580	5	1	60052260	2159	6.91	1.06	12	0.32	520.00	3396.00	4480	20231121	-19.75	1865	20221129	92.76	4480	-19.75	20231121	1970	82.49	20230726	4480	-19.75	20231121	1885	90.72	20221130	3.17	N	014470	500	300 억		1411621	N	N	0	N	00	N
10	20231129	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-165	5	-4.39	17821967890	4931199	38.32	3710	3740	3500	4885	2635	3760	3614.14	2.27	0	232910	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2159	6.91	1.06	12	8.21	520.00	3396.00	4480	20231121	-19.75	1865	20221129	92.76	4480	-19.75	20231121	1970	82.49	20230726	4480	-19.75	20231121	1865	92.76	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
11	20231129	150319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-235	5	-6.25	16999447545	4701148	36.54	3710	3740	3500	4885	2635	3760	3616.01	2.27	0	199860	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2117	6.78	1.04	12	7.83	520.00	3396.00	4480	20231121	-21.32	1865	20221129	89.01	4480	-21.32	20231121	1970	78.93	20230726	4480	-21.32	20231121	1865	89.01	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
12	20231129	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-170	5	-4.52	12932673910	3549488	27.59	3710	3740	3575	4885	2635	3760	3643.53	2.27	0	46024	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2156	6.90	1.06	12	5.91	520.00	3396.00	4480	20231121	-19.87	1865	20221129	92.49	4480	-19.87	20231121	1970	82.23	20230726	4480	-19.87	20231121	1865	92.49	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
13	20231129	130321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-130	5	-3.46	11355962275	3112877	24.19	3710	3740	3575	4885	2635	3760	3648.05	2.27	0	50898	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2180	6.98	1.07	12	5.18	520.00	3396.00	4480	20231121	-18.97	1865	20221129	94.64	4480	-18.97	20231121	1970	84.26	20230726	4480	-18.97	20231121	1865	94.64	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
14	20231129	120320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-100	5	-2.66	10369680735	2842473	22.09	3710	3740	3575	4885	2635	3760	3648.11	2.27	0	22749	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2198	7.04	1.08	12	4.73	520.00	3396.00	4480	20231121	-18.30	1865	20221129	96.25	4480	-18.30	20231121	1970	85.79	20230726	4480	-18.30	20231121	1865	96.25	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
15	20231129	110319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-65	5	-1.73	9241966025	2536244	19.71	3710	3740	3575	4885	2635	3760	3643.95	2.27	0	-30753	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2219	7.11	1.09	12	4.22	520.00	3396.00	4480	20231121	-17.52	1865	20221129	98.12	4480	-17.52	20231121	1970	87.56	20230726	4480	-17.52	20231121	1865	98.12	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
16	20231129	100318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-105	5	-2.79	7256274270	1996091	15.51	3710	3740	3575	4885	2635	3760	3635.23	2.27	0	-46952	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2195	7.03	1.08	12	3.32	520.00	3396.00	4480	20231121	-18.42	1865	20221129	95.98	4480	-18.42	20231121	1970	85.53	20230726	4480	-18.42	20231121	1865	95.98	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
17	20231129	090317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-95	5	-2.53	1289891155	349030	2.71	3710	3740	3660	4885	2635	3760	3695.61	2.27	0	-10537	4286	4022	3851	3587	3416	3937	3502	300	1125	500	2700	5	1	60052260	2201	7.05	1.08	12	0.58	520.00	3396.00	4480	20231121	-18.19	1865	20221129	96.51	4480	-18.19	20231121	1970	86.04	20230726	4480	-18.19	20231121	1865	96.51	20221129	3.22	N	014470	500	300 억		1363301	N	N	0	N	00	N
18	20231128	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-390	5	-9.40	33328699315	8737604	367.62	4040	4115	3680	5390	2905	4150	3814.35	0.69	0	774	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2258	7.23	1.11	12	14.55	520.00	3396.00	4480	20231121	-16.07	1865	20221129	101.61	4480	-16.07	20231121	1970	90.86	20230726	4480	-16.07	20231121	1865	101.61	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
19	20231128	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-425	5	-10.24	31848608245	8341656	350.96	4040	4115	3680	5390	2905	4150	3817.87	0.69	0	-77017	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2237	7.16	1.10	12	13.89	520.00	3396.00	4480	20231121	-16.85	1865	20221129	99.73	4480	-16.85	20231121	1970	89.09	20230726	4480	-16.85	20231121	1865	99.73	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
20	20231128	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-360	5	-8.67	28708443100	7503199	315.69	4040	4115	3680	5390	2905	4150	3826.00	0.69	0	-266272	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2276	7.29	1.12	12	12.49	520.00	3396.00	4480	20231121	-15.40	1865	20221129	103.22	4480	-15.40	20231121	1970	92.39	20230726	4480	-15.40	20231121	1865	103.22	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
21	20231128	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-355	5	-8.55	26943492640	7036213	296.04	4040	4115	3680	5390	2905	4150	3829.09	0.69	0	-381760	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2279	7.30	1.12	12	11.72	520.00	3396.00	4480	20231121	-15.29	1865	20221129	103.49	4480	-15.29	20231121	1970	92.64	20230726	4480	-15.29	20231121	1865	103.49	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
22	20231128	120317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-360	5	-8.67	24208311965	6319148	265.87	4040	4115	3680	5390	2905	4150	3830.76	0.69	0	-426983	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2276	7.29	1.12	12	10.52	520.00	3396.00	4480	20231121	-15.40	1865	20221129	103.22	4480	-15.40	20231121	1970	92.39	20230726	4480	-15.40	20231121	1865	103.22	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
23	20231128	110316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-405	5	-9.76	21980402070	5729846	241.08	4040	4115	3680	5390	2905	4150	3835.92	0.69	0	-369938	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2249	7.20	1.10	12	9.54	520.00	3396.00	4480	20231121	-16.41	1865	20221129	100.80	4480	-16.41	20231121	1970	90.10	20230726	4480	-16.41	20231121	1865	100.80	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
24	20231128	100317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-385	5	-9.28	18382476220	4775625	200.93	4040	4115	3680	5390	2905	4150	3849.00	0.69	0	-246900	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2261	7.24	1.11	12	7.95	520.00	3396.00	4480	20231121	-15.96	1865	20221129	101.88	4480	-15.96	20231121	1970	91.12	20230726	4480	-15.96	20231121	1865	101.88	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
25	20231128	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-70	5	-1.69	2174568825	536166	22.56	4040	4095	4015	5390	2905	4150	4055.12	0.69	0	100322	4350	4250	4115	4015	3880	4182	3947	300	1240	500	2980	5	1	60052260	2450	7.85	1.20	12	0.89	520.00	3396.00	4480	20231121	-8.93	1865	20221129	118.77	4480	-8.93	20231121	1970	107.11	20230726	4480	-8.93	20231121	1865	118.77	20221129	3.21	N	014470	500	300 억		417259	N	N	0	N	00	N
26	20231127	160317	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	20	2	0.48	8611298350	2102494	123.50	4215	4215	3980	5360	2895	4130	4094.28	0.64	0	35528	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2492	7.98	1.22	12	3.50	520.00	3396.00	4480	20231121	-7.37	1830	20221123	126.78	4480	-7.37	20231121	1970	110.66	20230726	4480	-7.37	20231121	1865	122.52	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
27	20231127	150316	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	5	2	0.12	7461395600	1825409	107.22	4215	4215	3980	5360	2895	4130	4087.51	0.64	0	26016	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2483	7.95	1.22	12	3.04	520.00	3396.00	4480	20231121	-7.70	1830	20221123	125.96	4480	-7.70	20231121	1970	109.90	20230726	4480	-7.70	20231121	1865	121.72	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
28	20231127	140318	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	30	2	0.73	6103554375	1499164	88.06	4215	4215	3980	5360	2895	4130	4071.29	0.64	0	25510	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2498	8.00	1.22	12	2.50	520.00	3396.00	4480	20231121	-7.14	1830	20221123	127.32	4480	-7.14	20231121	1970	111.17	20230726	4480	-7.14	20231121	1865	123.06	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
29	20231127	130317	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	20	2	0.48	5180434665	1276663	74.99	4215	4215	3980	5360	2895	4130	4057.77	0.64	0	24719	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2492	7.98	1.22	12	2.13	520.00	3396.00	4480	20231121	-7.37	1830	20221123	126.78	4480	-7.37	20231121	1970	110.66	20230726	4480	-7.37	20231121	1865	122.52	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
30	20231127	120317	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-35	5	-0.85	4345398440	1074946	63.14	4215	4215	3980	5360	2895	4130	4042.40	0.64	0	20631	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2459	7.88	1.21	12	1.79	520.00	3396.00	4480	20231121	-8.59	1830	20221123	123.77	4480	-8.59	20231121	1970	107.87	20230726	4480	-8.59	20231121	1865	119.57	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
31	20231127	110313	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-70	5	-1.69	3688388525	914374	53.71	4215	4215	3980	5360	2895	4130	4033.74	0.64	0	12850	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2438	7.81	1.20	12	1.52	520.00	3396.00	4480	20231121	-9.38	1830	20221123	121.86	4480	-9.38	20231121	1970	106.09	20230726	4480	-9.38	20231121	1865	117.69	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
32	20231127	100312	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-150	5	-3.63	1954909910	483152	28.38	4215	4215	3980	5360	2895	4130	4046.09	0.64	0	1936	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2390	7.65	1.17	12	0.80	520.00	3396.00	4480	20231121	-11.16	1830	20221123	117.49	4480	-11.16	20231121	1970	102.03	20230726	4480	-11.16	20231121	1865	113.40	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
33	20231127	090313	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	85	2	2.06	414354955	98313	5.77	4215	4215	4215	5360	2895	4130	4215.00	0.64	0	0	4226	4177	4151	4102	4076	4165	4090	300	1230	500	2970	5	1	60052260	2531	8.11	1.24	12	0.16	520.00	3396.00	4480	20231121	-5.92	1830	20221123	130.33	4480	-5.92	20231121	1970	113.96	20230726	4480	-5.92	20231121	1865	126.01	20221129	3.13	N	014470	500	300 억		381731	N	N	0	N	00	Y
34	20231124	160309	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	5	2	0.12	6696185140	1612537	87.86	4200	4200	4125	5360	2890	4125	4152.85	0.50	0	66609	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2480	7.94	1.22	12	2.69	520.00	3396.00	4480	20231121	-7.81	1815	20221122	127.55	4480	-7.81	20231121	1970	109.64	20230726	4480	-7.81	20231121	1865	121.45	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
35	20231124	150315	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	0	3	0.00	5972485240	1437307	78.31	4200	4200	4125	5360	2890	4125	4155.54	0.50	0	54996	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2477	7.93	1.21	12	2.39	520.00	3396.00	4480	20231121	-7.92	1815	20221122	127.27	4480	-7.92	20231121	1970	109.39	20230726	4480	-7.92	20231121	1865	121.18	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
36	20231124	140315	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	15	2	0.36	5041138220	1211633	66.02	4200	4200	4135	5360	2890	4125	4160.91	0.50	0	54304	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2486	7.96	1.22	12	2.02	520.00	3396.00	4480	20231121	-7.59	1815	20221122	128.10	4480	-7.59	20231121	1970	110.15	20230726	4480	-7.59	20231121	1865	121.98	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
37	20231124	130314	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	35	2	0.85	4213459340	1012552	55.17	4200	4200	4135	5360	2890	4125	4161.59	0.50	0	53268	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2498	8.00	1.22	12	1.69	520.00	3396.00	4480	20231121	-7.14	1815	20221122	129.20	4480	-7.14	20231121	1970	111.17	20230726	4480	-7.14	20231121	1865	123.06	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
38	20231124	120317	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	25	2	0.61	3611008590	867631	47.27	4200	4200	4135	5360	2890	4125	4162.34	0.50	0	47373	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2492	7.98	1.22	12	1.44	520.00	3396.00	4480	20231121	-7.37	1815	20221122	128.65	4480	-7.37	20231121	1970	110.66	20230726	4480	-7.37	20231121	1865	122.52	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
39	20231124	110314	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	30	2	0.73	2943904390	706883	38.52	4200	4200	4135	5360	2890	4125	4165.19	0.50	0	18844	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2495	7.99	1.22	12	1.18	520.00	3396.00	4480	20231121	-7.25	1815	20221122	128.93	4480	-7.25	20231121	1970	110.91	20230726	4480	-7.25	20231121	1865	122.79	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
40	20231124	100312	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	10	2	0.24	2141145000	513551	27.98	4200	4200	4135	5360	2890	4125	4170.16	0.50	0	-68	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2483	7.95	1.22	12	0.86	520.00	3396.00	4480	20231121	-7.70	1815	20221122	127.82	4480	-7.70	20231121	1970	109.90	20230726	4480	-7.70	20231121	1865	121.72	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
41	20231124	090313	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	75	2	1.82	751377000	179076	9.76	4200	4200	4200	5360	2890	4125	4200.00	0.50	0	-68	4231	4177	4151	4097	4071	4165	4085	300	1235	500	2970	5	1	60052260	2522	8.08	1.24	12	0.30	520.00	3396.00	4480	20231121	-6.25	1815	20221122	131.40	4480	-6.25	20231121	1970	113.20	20230726	4480	-6.25	20231121	1865	125.20	20221129	3.23	N	014470	500	300 억		301584	N	N	0	N	00	Y
42	20231123	160310	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-130	5	-3.06	6992882325	1679991	14.14	4125	4205	4125	5530	2980	4255	4162.69	0.46	0	17029	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2477	7.93	1.21	12	2.80	520.00	3396.00	4480	20231121	-7.92	1780	20221121	131.74	4480	-7.92	20231121	1970	109.39	20230726	4480	-7.92	20231121	1830	125.41	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
43	20231123	150320	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-125	5	-2.94	6334416825	1520363	12.80	4125	4205	4125	5530	2980	4255	4166.30	0.46	0	791	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2480	7.94	1.22	12	2.53	520.00	3396.00	4480	20231121	-7.81	1780	20221121	132.02	4480	-7.81	20231121	1970	109.64	20230726	4480	-7.81	20231121	1830	125.68	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
44	20231123	140315	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-90	5	-2.12	5440132575	1304077	10.98	4125	4205	4125	5530	2980	4255	4171.54	0.46	0	-713	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2501	8.01	1.23	12	2.17	520.00	3396.00	4480	20231121	-7.03	1780	20221121	133.99	4480	-7.03	20231121	1970	111.42	20230726	4480	-7.03	20231121	1830	127.60	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
45	20231123	130318	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-50	5	-1.18	4961438435	1189451	10.01	4125	4205	4125	5530	2980	4255	4171.10	0.46	0	-1962	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2525	8.09	1.24	12	1.98	520.00	3396.00	4480	20231121	-6.14	1780	20221121	136.24	4480	-6.14	20231121	1970	113.45	20230726	4480	-6.14	20231121	1830	129.78	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
46	20231123	120313	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-55	5	-1.29	4457090735	1069511	9.00	4125	4205	4125	5530	2980	4255	4167.29	0.46	0	-9462	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2522	8.08	1.24	12	1.78	520.00	3396.00	4480	20231121	-6.25	1780	20221121	135.96	4480	-6.25	20231121	1970	113.20	20230726	4480	-6.25	20231121	1830	129.51	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
47	20231123	110318	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-70	5	-1.65	3852900985	925765	7.79	4125	4185	4125	5530	2980	4255	4161.71	0.46	0	-27366	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2513	8.05	1.23	12	1.54	520.00	3396.00	4480	20231121	-6.58	1780	20221121	135.11	4480	-6.58	20231121	1970	112.44	20230726	4480	-6.58	20231121	1830	128.69	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
48	20231123	100315	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-100	5	-2.35	2699313850	648900	5.46	4125	4185	4125	5530	2980	4255	4159.62	0.46	0	-32685	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2495	7.99	1.22	12	1.08	520.00	3396.00	4480	20231121	-7.25	1780	20221121	133.43	4480	-7.25	20231121	1970	110.91	20230726	4480	-7.25	20231121	1830	127.05	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
49	20231123	090311	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-130	5	-3.06	774971920	187826	1.58	4125	4125	4125	5530	2980	4255	4125.00	0.46	0	0	4451	4352	4256	4157	4061	4402	4207	300	1275	500	3060	5	1	60052260	2477	7.93	1.21	12	0.31	520.00	3396.00	4480	20231121	-7.92	1780	20221121	131.74	4480	-7.92	20231121	1970	109.39	20230726	4480	-7.92	20231121	1830	125.41	20221123	2.54	N	014470	500	300 억		274934	N	N	0	N	00	Y
50	20231122	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	48417837185	11352127	19.38	4220	4355	4160	5520	2975	4250	4265.10	0.64	0	-217668	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2555	8.18	1.25	12	18.90	520.00	3396.00	4480	20231121	-5.02	1780	20221121	139.04	4480	-5.02	20231121	1970	115.99	20230726	4480	-5.02	20231121	1815	134.44	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
51	20231122	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	45025049705	10554568	18.02	4220	4355	4160	5520	2975	4250	4265.93	0.64	0	-24925	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2555	8.18	1.25	12	17.58	520.00	3396.00	4480	20231121	-5.02	1780	20221121	139.04	4480	-5.02	20231121	1970	115.99	20230726	4480	-5.02	20231121	1815	134.44	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
52	20231122	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	41011580175	9615286	16.42	4220	4355	4160	5520	2975	4250	4265.25	0.64	0	-92240	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2555	8.18	1.25	12	16.01	520.00	3396.00	4480	20231121	-5.02	1780	20221121	139.04	4480	-5.02	20231121	1970	115.99	20230726	4480	-5.02	20231121	1815	134.44	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
53	20231122	130318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	20	2	0.47	38817758930	9099824	15.54	4220	4355	4160	5520	2975	4250	4265.77	0.64	0	-120274	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2564	8.21	1.26	12	15.15	520.00	3396.00	4480	20231121	-4.69	1780	20221121	139.89	4480	-4.69	20231121	1970	116.75	20230726	4480	-4.69	20231121	1815	135.26	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
54	20231122	120318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	37177033875	8713900	14.88	4220	4355	4160	5520	2975	4250	4266.41	0.64	0	-145132	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2546	8.15	1.25	12	14.51	520.00	3396.00	4480	20231121	-5.36	1780	20221121	138.20	4480	-5.36	20231121	1970	115.23	20230726	4480	-5.36	20231121	1815	133.61	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
55	20231122	110326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	40	2	0.94	31291623505	7337072	12.53	4220	4355	4160	5520	2975	4250	4264.87	0.64	0	-155660	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2576	8.25	1.26	12	12.22	520.00	3396.00	4480	20231121	-4.24	1780	20221121	141.01	4480	-4.24	20231121	1970	117.77	20230726	4480	-4.24	20231121	1815	136.36	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
56	20231122	100320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-15	5	-0.35	24660318205	5770051	9.85	4220	4355	4160	5520	2975	4250	4273.86	0.64	0	-250369	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2543	8.14	1.25	12	9.61	520.00	3396.00	4480	20231121	-5.47	1780	20221121	137.92	4480	-5.47	20231121	1970	114.97	20230726	4480	-5.47	20231121	1815	133.33	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
57	20231122	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-70	5	-1.65	3196888945	760424	1.30	4220	4245	4160	5520	2975	4250	4203.94	0.64	0	-102645	4833	4541	4188	3896	3543	4687	4042	300	1270	500	3060	5	1	60052260	2510	8.04	1.23	12	1.27	520.00	3396.00	4480	20231121	-6.70	1780	20221121	134.83	4480	-6.70	20231121	1970	112.18	20230726	4480	-6.70	20231121	1815	130.30	20221122	2.39	N	014470	500	300 억		383814	N	N	0	N	00	N
58	20231121	160308	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4250	420	2	10.97	246373686805	58227954	229.13	3935	4480	3835	4975	2685	3830	4231.30	0.38	0	211080	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2552	8.17	1.25	12	96.96	520.00	3396.00	4480	20231121	-5.13	1780	20221121	138.76	4480	-5.13	20231121	1970	115.74	20230726	4480	-5.13	20231121	1780	138.76	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
59	20231121	150308	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4170	340	2	8.88	238780232085	56431994	222.07	3935	4480	3835	4975	2685	3830	4231.42	0.38	0	-47142	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2504	8.02	1.23	12	93.97	520.00	3396.00	4480	20231121	-6.92	1780	20221121	134.27	4480	-6.92	20231121	1970	111.68	20230726	4480	-6.92	20231121	1780	134.27	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
60	20231121	140305	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4230	400	2	10.44	225886933055	53336947	209.89	3935	4480	3835	4975	2685	3830	4235.23	0.38	0	-292192	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2540	8.13	1.25	12	88.82	520.00	3396.00	4480	20231121	-5.58	1780	20221121	137.64	4480	-5.58	20231121	1970	114.72	20230726	4480	-5.58	20231121	1780	137.64	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
61	20231121	130305	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4325	495	2	12.92	214810561715	50741252	199.67	3935	4480	3835	4975	2685	3830	4233.60	0.38	0	-283171	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2597	8.32	1.27	12	84.50	520.00	3396.00	4480	20231121	-3.46	1780	20221121	142.98	4480	-3.46	20231121	1970	119.54	20230726	4480	-3.46	20231121	1780	142.98	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
62	20231121	120304	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4295	465	2	12.14	191673692025	45432591	178.78	3935	4480	3835	4975	2685	3830	4219.02	0.38	0	-120533	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2579	8.26	1.26	12	75.66	520.00	3396.00	4480	20231121	-4.13	1780	20221121	141.29	4480	-4.13	20231121	1970	118.02	20230726	4480	-4.13	20231121	1780	141.29	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
63	20231121	110304	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4270	440	2	11.49	150015574850	35929518	141.39	3935	4450	3835	4975	2685	3830	4175.45	0.38	0	-232699	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2564	8.21	1.26	12	59.83	520.00	3396.00	4450	20231121	-4.04	1780	20221121	139.89	4450	-4.04	20231121	1970	116.75	20230726	4450	-4.04	20231121	1780	139.89	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
64	20231121	100259	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4250	420	2	10.97	98796699945	24078551	94.75	3935	4395	3835	4975	2685	3830	4103.31	0.38	0	-177249	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2552	8.17	1.25	12	40.10	520.00	3396.00	4395	20231121	-3.30	1780	20221121	138.76	4395	-3.30	20231121	1970	115.74	20230726	4395	-3.30	20231121	1780	138.76	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
65	20231121	090301	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3990	160	2	4.18	13931466945	3524355	13.87	3935	4020	3860	4975	2685	3830	3953.57	0.38	0	-114538	4380	4105	3640	3365	2900	4242	3502	300	1145	500	2750	5	1	60052260	2396	7.67	1.17	12	5.87	520.00	3396.00	4020	20231121	-0.75	1780	20221121	124.16	4020	-0.75	20231121	1970	102.54	20230726	4020	-0.75	20231121	1780	124.16	20221121	2.37	N	014470	500	300 억		226755	N	N	0	N	00	N
66	20231120	160302	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3830	815	2	27.03	94436936665	24929707	2016.52	3175	3915	3175	3915	2115	3015	3787.71	0.00	0	303428	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2300	7.37	1.13	12	41.51	520.00	3396.00	3915	20231120	-2.17	1780	20221121	115.17	3915	-2.17	20231120	1970	94.42	20230726	3915	-2.17	20231120	1780	115.17	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
67	20231120	150304	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3830	815	2	27.03	85862005830	22713338	1837.24	3175	3915	3175	3915	2115	3015	3780.25	0.00	0	248073	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2300	7.37	1.13	12	37.82	520.00	3396.00	3915	20231120	-2.17	1780	20221121	115.17	3915	-2.17	20231120	1970	94.42	20230726	3915	-2.17	20231120	1780	115.17	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
68	20231120	140304	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3850	835	2	27.69	64929923255	17278670	1397.64	3175	3915	3175	3915	2115	3015	3757.81	0.00	0	243187	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2312	7.40	1.13	12	28.77	520.00	3396.00	3915	20231120	-1.66	1780	20221121	116.29	3915	-1.66	20231120	1970	95.43	20230726	3915	-1.66	20231120	1780	116.29	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
69	20231120	130302	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3915	900	1	29.85	52752310720	14147269	1144.35	3175	3915	3175	3915	2115	3015	3728.80	0.00	0	91931	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2351	7.53	1.15	12	23.56	520.00	3396.00	3915	20231120	0.00	1780	20221121	119.94	3915	0.00	20231120	1970	98.73	20230726	3915	0.00	20231120	1780	119.94	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
70	20231120	120302	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3915	900	1	29.85	52325563975	14038266	1135.53	3175	3915	3175	3915	2115	3015	3727.35	0.00	0	91931	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2351	7.53	1.15	12	23.38	520.00	3396.00	3915	20231120	0.00	1780	20221121	119.94	3915	0.00	20231120	1970	98.73	20230726	3915	0.00	20231120	1780	119.94	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
71	20231120	110302	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3915	900	1	29.85	51986016025	13951536	1128.51	3175	3915	3175	3915	2115	3015	3726.19	0.00	0	91932	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2351	7.53	1.15	12	23.23	520.00	3396.00	3915	20231120	0.00	1780	20221121	119.94	3915	0.00	20231120	1970	98.73	20230726	3915	0.00	20231120	1780	119.94	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
72	20231120	100301	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3915	900	1	29.85	50657041870	13612079	1101.06	3175	3915	3175	3915	2115	3015	3721.48	0.00	0	91932	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2351	7.53	1.15	12	22.67	520.00	3396.00	3915	20231120	0.00	1780	20221121	119.94	3915	0.00	20231120	1970	98.73	20230726	3915	0.00	20231120	1780	119.94	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
73	20231120	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	445	2	14.76	3684771435	1081061	87.44	3175	3490	3175	3915	2115	3015	3408.48	0.00	0	31413	3211	3112	3041	2942	2871	3077	2907	300	900	500	2170	5	1	60052260	2078	6.65	1.02	12	1.80	520.00	3396.00	3595	20230906	-3.76	1780	20221121	94.38	3595	-3.76	20230906	1970	75.63	20230726	3595	-3.76	20230906	1780	94.38	20221121	2.27	N	014470	500	300 억		0	N	N	0	N	00	N
74	20231117	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-30	5	-0.99	3678910065	1212769	69.70	3125	3140	2970	3955	2135	3045	3033.23	0.01	0	-73724	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1811	5.80	0.89	12	2.02	520.00	3396.00	3595	20230906	-16.13	1780	20221121	69.38	3595	-16.13	20230906	1970	53.05	20230726	3595	-16.13	20230906	1780	69.38	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
75	20231117	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-40	5	-1.31	3586912590	1182269	67.95	3125	3140	2970	3955	2135	3045	3033.59	0.01	0	-71882	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1805	5.78	0.88	12	1.97	520.00	3396.00	3595	20230906	-16.41	1780	20221121	68.82	3595	-16.41	20230906	1970	52.54	20230726	3595	-16.41	20230906	1780	68.82	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
76	20231117	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-55	5	-1.81	3254096595	1071547	61.59	3125	3140	2970	3955	2135	3045	3036.55	0.01	0	-76896	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1796	5.75	0.88	12	1.78	520.00	3396.00	3595	20230906	-16.83	1780	20221121	67.98	3595	-16.83	20230906	1970	51.78	20230726	3595	-16.83	20230906	1780	67.98	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
77	20231117	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-45	5	-1.48	3056043660	1005106	57.77	3125	3140	2975	3955	2135	3045	3040.36	0.01	0	-81177	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1802	5.77	0.88	12	1.67	520.00	3396.00	3595	20230906	-16.55	1780	20221121	68.54	3595	-16.55	20230906	1970	52.28	20230726	3595	-16.55	20230906	1780	68.54	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
78	20231117	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-20	5	-0.66	2871760340	943597	54.23	3125	3140	2975	3955	2135	3045	3043.36	0.01	0	-83870	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1817	5.82	0.89	12	1.57	520.00	3396.00	3595	20230906	-15.86	1780	20221121	69.94	3595	-15.86	20230906	1970	53.55	20230726	3595	-15.86	20230906	1780	69.94	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
79	20231117	110309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-65	5	-2.13	2577090925	845553	48.60	3125	3140	2975	3955	2135	3045	3047.94	0.01	0	-81644	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1790	5.73	0.88	12	1.41	520.00	3396.00	3595	20230906	-17.11	1780	20221121	67.42	3595	-17.11	20230906	1970	51.27	20230726	3595	-17.11	20230906	1780	67.42	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
80	20231117	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-40	5	-1.31	2124377220	694910	39.94	3125	3140	2990	3955	2135	3045	3057.68	0.01	0	-68670	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1805	5.78	0.88	12	1.16	520.00	3396.00	3595	20230906	-16.41	1780	20221121	68.82	3595	-16.41	20230906	1970	52.54	20230726	3595	-16.41	20230906	1780	68.82	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
81	20231117	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	40	2	1.31	739544005	238379	13.70	3125	3140	3070	3955	2135	3045	3112.08	0.01	0	-30714	3148	3096	3038	2986	2928	3067	2957	300	910	500	2190	5	1	60052260	1853	5.93	0.91	12	0.40	520.00	3396.00	3595	20230906	-14.19	1780	20221121	73.31	3595	-14.19	20230906	1970	56.60	20230726	3595	-14.19	20230906	1780	73.31	20221121	2.42	N	014470	500	300 억		7242	N	N	0	N	00	N
82	20231116	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	60	2	2.00	5083882730	1676405	127.80	3050	3090	2980	3890	2100	2995	3032.61	0.06	0	-29868	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1835	5.88	0.90	12	2.79	520.00	3396.00	3595	20230906	-15.02	1780	20221121	71.63	3595	-15.02	20230906	1970	55.08	20230726	3595	-15.02	20230906	1780	71.63	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
83	20231116	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	70	2	2.34	4681089305	1544352	117.73	3050	3090	2980	3890	2100	2995	3031.10	0.06	0	-21887	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1841	5.89	0.90	12	2.57	520.00	3396.00	3595	20230906	-14.74	1780	20221121	72.19	3595	-14.74	20230906	1970	55.58	20230726	3595	-14.74	20230906	1780	72.19	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
84	20231116	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	70	2	2.34	4048532300	1336579	101.89	3050	3090	2980	3890	2100	2995	3029.03	0.06	0	909	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1841	5.89	0.90	12	2.23	520.00	3396.00	3595	20230906	-14.74	1780	20221121	72.19	3595	-14.74	20230906	1970	55.58	20230726	3595	-14.74	20230906	1780	72.19	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
85	20231116	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	25	2	0.83	2716233810	899935	68.60	3050	3060	2980	3890	2100	2995	3018.26	0.06	0	11748	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1814	5.81	0.89	12	1.50	520.00	3396.00	3595	20230906	-15.99	1780	20221121	69.66	3595	-15.99	20230906	1970	53.30	20230726	3595	-15.99	20230906	1780	69.66	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
86	20231116	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	45	2	1.50	2278428000	755069	57.56	3050	3060	2980	3890	2100	2995	3017.51	0.06	0	-3011	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1826	5.85	0.90	12	1.26	520.00	3396.00	3595	20230906	-15.44	1780	20221121	70.79	3595	-15.44	20230906	1970	54.31	20230726	3595	-15.44	20230906	1780	70.79	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
87	20231116	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	10	2	0.33	1302792435	432709	32.99	3050	3055	2980	3890	2100	2995	3010.78	0.06	0	-57082	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1805	5.78	0.88	12	0.72	520.00	3396.00	3595	20230906	-16.41	1780	20221121	68.82	3595	-16.41	20230906	1970	52.54	20230726	3595	-16.41	20230906	1780	68.82	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
88	20231116	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	5	2	0.17	376858560	124618	9.50	3050	3055	2980	3890	2100	2995	3024.11	0.06	0	-29161	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1802	5.77	0.88	12	0.21	520.00	3396.00	3595	20230906	-16.55	1780	20221121	68.54	3595	-16.55	20230906	1970	52.28	20230726	3595	-16.55	20230906	1780	68.54	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
89	20231116	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	0.06	0	0	3118	3056	2968	2906	2818	3087	2937	300	895	500	2150	5	1	60052260	1799	5.76	0.88	12	0.00	520.00	3396.00	3595	20230906	-16.69	1780	20221121	68.26	3595	-16.69	20230906	1970	52.03	20230726	3595	-16.69	20230906	1780	68.26	20221121	2.30	N	014470	500	300 억		36718	N	N	0	N	00	N
90	20231115	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	70	2	2.39	3806059520	1285648	158.51	2940	3030	2880	3800	2050	2925	2960.47	0.00	0	47098	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1799	5.76	0.88	12	2.14	520.00	3396.00	3595	20230906	-16.69	1780	20221121	68.26	3595	-16.69	20230906	1970	52.03	20230726	3595	-16.69	20230906	1780	68.26	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
91	20231115	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	85	2	2.91	3322389910	1124102	138.59	2940	3030	2880	3800	2050	2925	2955.74	0.00	0	56077	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1808	5.79	0.89	12	1.87	520.00	3396.00	3595	20230906	-16.27	1780	20221121	69.10	3595	-16.27	20230906	1970	52.79	20230726	3595	-16.27	20230906	1780	69.10	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
92	20231115	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	45	2	1.54	2067231540	704111	86.81	2940	2980	2880	3800	2050	2925	2936.03	0.00	0	18966	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1784	5.71	0.87	12	1.17	520.00	3396.00	3595	20230906	-17.39	1780	20221121	66.85	3595	-17.39	20230906	1970	50.76	20230726	3595	-17.39	20230906	1780	66.85	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
93	20231115	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	5	2	0.17	1274278145	436862	53.86	2940	2950	2880	3800	2050	2925	2916.79	0.00	0	12258	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1760	5.63	0.86	12	0.73	520.00	3396.00	3595	20230906	-18.50	1780	20221121	64.61	3595	-18.50	20230906	1970	48.73	20230726	3595	-18.50	20230906	1780	64.61	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
94	20231115	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	5	2	0.17	1014870330	348563	42.97	2940	2950	2880	3800	2050	2925	2911.38	0.00	0	9651	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1760	5.63	0.86	12	0.58	520.00	3396.00	3595	20230906	-18.50	1780	20221121	64.61	3595	-18.50	20230906	1970	48.73	20230726	3595	-18.50	20230906	1780	64.61	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
95	20231115	110314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-5	5	-0.17	837162890	287814	35.48	2940	2950	2880	3800	2050	2925	2908.39	0.00	0	1515	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1754	5.62	0.86	12	0.48	520.00	3396.00	3595	20230906	-18.78	1780	20221121	64.04	3595	-18.78	20230906	1970	48.22	20230726	3595	-18.78	20230906	1780	64.04	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
96	20231115	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-25	5	-0.85	620874845	213257	26.29	2940	2950	2880	3800	2050	2925	2911.05	0.00	0	-11599	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1742	5.58	0.85	12	0.36	520.00	3396.00	3595	20230906	-19.33	1780	20221121	62.92	3595	-19.33	20230906	1970	47.21	20230726	3595	-19.33	20230906	1780	62.92	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
97	20231115	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-25	5	-0.85	131283750	45026	5.55	2940	2940	2885	3800	2050	2925	2914.52	0.00	0	-9507	3031	2977	2931	2877	2831	3005	2905	300	875	500	2100	5	1	60052260	1742	5.58	0.85	12	0.07	520.00	3396.00	3595	20230906	-19.33	1780	20221121	62.92	3595	-19.33	20230906	1970	47.21	20230726	3595	-19.33	20230906	1780	62.92	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
98	20231114	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	10	2	0.34	2368459960	807035	40.58	2905	2985	2885	3785	2045	2915	2934.80	0.00	0	4296	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1757	5.62	0.86	12	1.34	520.00	3396.00	3595	20230906	-18.64	1780	20221121	64.33	3595	-18.64	20230906	1970	48.48	20230726	3595	-18.64	20230906	1780	64.33	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
99	20231114	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	0	3	0.00	2172503870	739550	37.18	2905	2985	2900	3785	2045	2915	2937.63	0.00	0	1608	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1751	5.61	0.86	12	1.23	520.00	3396.00	3595	20230906	-18.92	1780	20221121	63.76	3595	-18.92	20230906	1970	47.97	20230726	3595	-18.92	20230906	1780	63.76	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
100	20231114	140307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	5	2	0.17	1961354605	666954	33.53	2905	2985	2900	3785	2045	2915	2940.80	0.00	0	5746	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1754	5.62	0.86	12	1.11	520.00	3396.00	3595	20230906	-18.78	1780	20221121	64.04	3595	-18.78	20230906	1970	48.22	20230726	3595	-18.78	20230906	1780	64.04	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
101	20231114	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	20	2	0.69	1811256065	615689	30.96	2905	2985	2900	3785	2045	2915	2941.88	0.00	0	3888	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1763	5.64	0.86	12	1.03	520.00	3396.00	3595	20230906	-18.36	1780	20221121	64.89	3595	-18.36	20230906	1970	48.98	20230726	3595	-18.36	20230906	1780	64.89	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
102	20231114	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	20	2	0.69	1654917210	562264	28.27	2905	2985	2900	3785	2045	2915	2943.36	0.00	0	-5868	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1763	5.64	0.86	12	0.94	520.00	3396.00	3595	20230906	-18.36	1780	20221121	64.89	3595	-18.36	20230906	1970	48.98	20230726	3595	-18.36	20230906	1780	64.89	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
103	20231114	110310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	10	2	0.34	1480967085	502951	25.29	2905	2985	2900	3785	2045	2915	2944.61	0.00	0	-5016	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1757	5.62	0.86	12	0.84	520.00	3396.00	3595	20230906	-18.64	1780	20221121	64.33	3595	-18.64	20230906	1970	48.48	20230726	3595	-18.64	20230906	1780	64.33	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
104	20231114	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	10	2	0.34	1230042275	417414	20.99	2905	2985	2900	3785	2045	2915	2946.89	0.00	0	-212	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1757	5.62	0.86	12	0.70	520.00	3396.00	3595	20230906	-18.64	1780	20221121	64.33	3595	-18.64	20230906	1970	48.48	20230726	3595	-18.64	20230906	1780	64.33	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
105	20231114	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-5	5	-0.17	166577855	57155	2.87	2905	2930	2900	3785	2045	2915	2914.48	0.00	0	-12991	3068	2991	2883	2806	2698	3030	2845	300	870	500	2090	5	1	60052260	1748	5.60	0.86	12	0.10	520.00	3396.00	3595	20230906	-19.05	1780	20221121	63.48	3595	-19.05	20230906	1970	47.72	20230726	3595	-19.05	20230906	1780	63.48	20221121	2.12	N	014470	500	300 억		0	N	N	0	N	00	N
106	20231113	160304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	120	2	4.29	5667072895	1956091	533.29	2815	2960	2775	3630	1960	2795	2897.07	0.00	0	36572	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1751	5.61	0.86	12	3.26	520.00	3396.00	3595	20230906	-18.92	1780	20221121	63.76	3595	-18.92	20230906	1970	47.97	20230726	3595	-18.92	20230906	1780	63.76	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
107	20231113	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	80	2	2.86	5320396900	1836605	500.71	2815	2960	2775	3630	1960	2795	2896.87	0.00	0	43719	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1727	5.53	0.85	12	3.06	520.00	3396.00	3595	20230906	-20.03	1780	20221121	61.52	3595	-20.03	20230906	1970	45.94	20230726	3595	-20.03	20230906	1780	61.52	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
108	20231113	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	95	2	3.40	4714942240	1627861	443.80	2815	2960	2775	3630	1960	2795	2896.41	0.00	0	27800	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1736	5.56	0.85	12	2.71	520.00	3396.00	3595	20230906	-19.61	1780	20221121	62.36	3595	-19.61	20230906	1970	46.70	20230726	3595	-19.61	20230906	1780	62.36	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
109	20231113	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	100	2	3.58	4270798305	1473653	401.76	2815	2960	2775	3630	1960	2795	2898.11	0.00	0	32326	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1739	5.57	0.85	12	2.45	520.00	3396.00	3595	20230906	-19.47	1780	20221121	62.64	3595	-19.47	20230906	1970	46.95	20230726	3595	-19.47	20230906	1780	62.64	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
110	20231113	120302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	120	2	4.29	3429730820	1183672	322.70	2815	2960	2775	3630	1960	2795	2897.54	0.00	0	39885	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1751	5.61	0.86	12	1.97	520.00	3396.00	3595	20230906	-18.92	1780	20221121	63.76	3595	-18.92	20230906	1970	47.97	20230726	3595	-18.92	20230906	1780	63.76	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
111	20231113	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	120	2	4.29	2467515805	855027	233.11	2815	2940	2775	3630	1960	2795	2885.90	0.00	0	59914	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1751	5.61	0.86	12	1.42	520.00	3396.00	3595	20230906	-18.92	1780	20221121	63.76	3595	-18.92	20230906	1970	47.97	20230726	3595	-18.92	20230906	1780	63.76	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
112	20231113	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	125	2	4.47	1820190290	633317	172.66	2815	2935	2775	3630	1960	2795	2874.06	0.00	0	54484	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1754	5.62	0.86	12	1.05	520.00	3396.00	3595	20230906	-18.78	1780	20221121	64.04	3595	-18.78	20230906	1970	48.22	20230726	3595	-18.78	20230906	1780	64.04	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
113	20231113	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	5	2	0.18	53231225	18953	5.17	2815	2815	2795	3630	1960	2795	2808.62	0.00	0	-6881	2865	2830	2765	2730	2665	2847	2747	300	835	500	2010	5	1	60052260	1681	5.38	0.82	12	0.03	520.00	3396.00	3595	20230906	-22.11	1780	20221121	57.30	3595	-22.11	20230906	1970	42.13	20230726	3595	-22.11	20230906	1780	57.30	20221121	2.15	N	014470	500	300 억		0	N	N	0	N	00	N
114	20231110	160303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	50	2	1.82	1008035025	365560	60.79	2730	2800	2700	3565	1925	2745	2757.49	0.00	0	3174	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1678	5.38	0.82	12	0.61	520.00	3396.00	3595	20230906	-22.25	1780	20221121	57.02	3595	-22.25	20230906	1970	41.88	20230726	3595	-22.25	20230906	1780	57.02	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
115	20231110	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	0	3	0.00	901738265	327208	54.41	2730	2800	2700	3565	1925	2745	2755.86	0.00	0	7273	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1648	5.28	0.81	12	0.54	520.00	3396.00	3595	20230906	-23.64	1780	20221121	54.21	3595	-23.64	20230906	1970	39.34	20230726	3595	-23.64	20230906	1780	54.21	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
116	20231110	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	50	2	1.82	677737715	246574	41.00	2730	2795	2700	3565	1925	2745	2748.62	0.00	0	5110	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1678	5.38	0.82	12	0.41	520.00	3396.00	3595	20230906	-22.25	1780	20221121	57.02	3595	-22.25	20230906	1970	41.88	20230726	3595	-22.25	20230906	1780	57.02	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
117	20231110	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	30	2	1.09	563601885	205484	34.17	2730	2785	2700	3565	1925	2745	2742.80	0.00	0	-3935	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1666	5.34	0.82	12	0.34	520.00	3396.00	3595	20230906	-22.81	1780	20221121	55.90	3595	-22.81	20230906	1970	40.86	20230726	3595	-22.81	20230906	1780	55.90	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
118	20231110	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	30	2	1.09	506505765	184892	30.75	2730	2785	2700	3565	1925	2745	2739.47	0.00	0	-1168	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1666	5.34	0.82	12	0.31	520.00	3396.00	3595	20230906	-22.81	1780	20221121	55.90	3595	-22.81	20230906	1970	40.86	20230726	3595	-22.81	20230906	1780	55.90	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
119	20231110	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	10	2	0.36	376399065	137908	22.93	2730	2775	2700	3565	1925	2745	2729.35	0.00	0	-4529	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1654	5.30	0.81	12	0.23	520.00	3396.00	3595	20230906	-23.37	1780	20221121	54.78	3595	-23.37	20230906	1970	39.85	20230726	3595	-23.37	20230906	1780	54.78	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
120	20231110	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-5	5	-0.18	286474070	105135	17.48	2730	2775	2700	3565	1925	2745	2724.82	0.00	0	-2233	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1645	5.27	0.81	12	0.18	520.00	3396.00	3595	20230906	-23.78	1780	20221121	53.93	3595	-23.78	20230906	1970	39.09	20230726	3595	-23.78	20230906	1780	53.93	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
121	20231110	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-20	5	-0.73	9287685	3398	0.57	2730	2775	2720	3565	1925	2745	2733.28	0.00	0	221	2898	2821	2778	2701	2658	2800	2680	300	820	500	1970	5	1	60052260	1636	5.24	0.80	12	0.01	520.00	3396.00	3595	20230906	-24.20	1780	20221121	53.09	3595	-24.20	20230906	1970	38.32	20230726	3595	-24.20	20230906	1780	53.09	20221121	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
122	20231109	160257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-10	5	-0.36	1650331790	590378	72.90	2760	2855	2735	3580	1930	2755	2795.54	0.00	0	-35490	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1648	5.28	0.81	12	0.98	520.00	3396.00	3595	20230906	-23.64	1780	20221121	54.21	3595	-23.64	20230906	1970	39.34	20230726	3595	-23.64	20230906	1780	54.21	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
123	20231109	150259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	5	2	0.18	1560390535	557664	68.86	2760	2855	2735	3580	1930	2755	2798.08	0.00	0	-36491	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1657	5.31	0.81	12	0.93	520.00	3396.00	3595	20230906	-23.23	1780	20221121	55.06	3595	-23.23	20230906	1970	40.10	20230726	3595	-23.23	20230906	1780	55.06	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
124	20231109	140258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	5	2	0.18	1430000840	510469	63.04	2760	2855	2735	3580	1930	2755	2801.35	0.00	0	-33419	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1657	5.31	0.81	12	0.85	520.00	3396.00	3595	20230906	-23.23	1780	20221121	55.06	3595	-23.23	20230906	1970	40.10	20230726	3595	-23.23	20230906	1780	55.06	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
125	20231109	130258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	25	2	0.91	1280144030	456267	56.34	2760	2855	2735	3580	1930	2755	2805.69	0.00	0	-23729	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1669	5.35	0.82	12	0.76	520.00	3396.00	3595	20230906	-22.67	1780	20221121	56.18	3595	-22.67	20230906	1970	41.12	20230726	3595	-22.67	20230906	1780	56.18	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
126	20231109	120259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	30	2	1.09	1158610035	412582	50.95	2760	2855	2735	3580	1930	2755	2808.19	0.00	0	-19103	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1672	5.36	0.82	12	0.69	520.00	3396.00	3595	20230906	-22.53	1780	20221121	56.46	3595	-22.53	20230906	1970	41.37	20230726	3595	-22.53	20230906	1780	56.46	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
127	20231109	110259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	40	2	1.45	1066184805	379529	46.87	2760	2855	2735	3580	1930	2755	2809.23	0.00	0	-16997	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1678	5.38	0.82	12	0.63	520.00	3396.00	3595	20230906	-22.25	1780	20221121	57.02	3595	-22.25	20230906	1970	41.88	20230726	3595	-22.25	20230906	1780	57.02	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
128	20231109	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	30	2	1.09	599632105	213684	26.39	2760	2855	2735	3580	1930	2755	2806.16	0.00	0	29828	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1672	5.36	0.82	12	0.36	520.00	3396.00	3595	20230906	-22.53	1780	20221121	56.46	3595	-22.53	20230906	1970	41.37	20230726	3595	-22.53	20230906	1780	56.46	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
129	20231109	090257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	13724525	4987	0.62	2760	2760	2735	3580	1930	2755	2752.06	0.00	0	-543	2881	2817	2771	2707	2661	2850	2740	300	825	500	1980	5	1	60052260	1654	5.30	0.81	12	0.01	520.00	3396.00	3595	20230906	-23.37	1780	20221121	54.78	3595	-23.37	20230906	1970	39.85	20230726	3595	-23.37	20230906	1780	54.78	20221121	2.18	N	014470	500	300 억		0	N	N	0	N	00	N
130	20231108	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-5	5	-0.18	2235572235	806131	36.68	2735	2835	2725	3585	1935	2760	2773.23	0.05	0	-84094	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1654	5.30	0.81	12	1.34	520.00	3396.00	3595	20230906	-23.37	1780	20221121	54.78	3595	-23.37	20230906	1970	39.85	20230726	3595	-23.37	20230906	1780	54.78	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
131	20231108	150258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-25	5	-0.91	2172605610	783221	35.64	2735	2835	2725	3585	1935	2760	2773.96	0.05	0	-80149	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1642	5.26	0.81	12	1.30	520.00	3396.00	3595	20230906	-23.92	1780	20221121	53.65	3595	-23.92	20230906	1970	38.83	20230726	3595	-23.92	20230906	1780	53.65	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
132	20231108	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-15	5	-0.54	2011001110	724136	32.95	2735	2835	2725	3585	1935	2760	2777.13	0.05	0	-73070	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1648	5.28	0.81	12	1.21	520.00	3396.00	3595	20230906	-23.64	1780	20221121	54.21	3595	-23.64	20230906	1970	39.34	20230726	3595	-23.64	20230906	1780	54.21	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
133	20231108	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	35	2	1.27	1783548125	641582	29.19	2735	2835	2725	3585	1935	2760	2779.96	0.05	0	-79137	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1678	5.38	0.82	12	1.07	520.00	3396.00	3595	20230906	-22.25	1780	20221121	57.02	3595	-22.25	20230906	1970	41.88	20230726	3595	-22.25	20230906	1780	57.02	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
134	20231108	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	15	2	0.54	1169656015	422148	19.21	2735	2800	2725	3585	1935	2760	2770.76	0.05	0	-26374	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1666	5.34	0.82	12	0.70	520.00	3396.00	3595	20230906	-22.81	1780	20221121	55.90	3595	-22.81	20230906	1970	40.86	20230726	3595	-22.81	20230906	1780	55.90	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
135	20231108	110256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	15	2	0.54	1004071730	362570	16.50	2735	2800	2725	3585	1935	2760	2769.35	0.05	0	-24895	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1666	5.34	0.82	12	0.60	520.00	3396.00	3595	20230906	-22.81	1780	20221121	55.90	3595	-22.81	20230906	1970	40.86	20230726	3595	-22.81	20230906	1780	55.90	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
136	20231108	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	0	3	0.00	702087100	253766	11.55	2735	2795	2725	3585	1935	2760	2766.71	0.05	0	-20365	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1657	5.31	0.81	12	0.42	520.00	3396.00	3595	20230906	-23.23	1780	20221121	55.06	3595	-23.23	20230906	1970	40.10	20230726	3595	-23.23	20230906	1780	55.06	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
137	20231108	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	10	2	0.36	115164650	41923	1.91	2735	2780	2725	3585	1935	2760	2746.64	0.05	0	6853	3033	2896	2733	2596	2433	2965	2665	300	825	500	1980	5	1	60052260	1663	5.33	0.82	12	0.07	520.00	3396.00	3595	20230906	-22.95	1780	20221121	55.62	3595	-22.95	20230906	1970	40.61	20230726	3595	-22.95	20230906	1780	55.62	20221121	2.05	N	014470	500	300 억		27102	N	N	0	N	00	N
138	20231107	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	135	2	5.14	6033814610	2185783	416.02	2630	2870	2570	3410	1840	2625	2760.48	0.15	0	-39093	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1657	5.31	0.81	12	3.64	520.00	3396.00	3595	20230906	-23.23	1780	20221121	55.06	3595	-23.23	20230906	1970	40.10	20230726	3595	-23.23	20230906	1780	55.06	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
139	20231107	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	120	2	4.57	5848483590	2118378	403.19	2630	2870	2570	3410	1840	2625	2760.83	0.15	0	-44491	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1648	5.28	0.81	12	3.53	520.00	3396.00	3595	20230906	-23.64	1780	20221121	54.21	3595	-23.64	20230906	1970	39.34	20230726	3595	-23.64	20230906	1780	54.21	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
140	20231107	140258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	120	2	4.57	5337249275	1931647	367.65	2630	2870	2570	3410	1840	2625	2763.06	0.15	0	-49170	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1648	5.28	0.81	12	3.22	520.00	3396.00	3595	20230906	-23.64	1780	20221121	54.21	3595	-23.64	20230906	1970	39.34	20230726	3595	-23.64	20230906	1780	54.21	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
141	20231107	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	95	2	3.62	870588210	330333	62.87	2630	2725	2570	3410	1840	2625	2635.49	0.15	0	-38568	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1633	5.23	0.80	12	0.55	520.00	3396.00	3595	20230906	-24.34	1780	20221121	52.81	3595	-24.34	20230906	1970	38.07	20230726	3595	-24.34	20230906	1780	52.81	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
142	20231107	120256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-40	5	-1.52	447282825	171170	32.58	2630	2650	2580	3410	1840	2625	2613.09	0.15	0	-65216	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1552	4.97	0.76	12	0.29	520.00	3396.00	3595	20230906	-28.09	1780	20221121	45.22	3595	-28.09	20230906	1970	31.22	20230726	3595	-28.09	20230906	1780	45.22	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
143	20231107	110256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-5	5	-0.19	311573055	118751	22.60	2630	2650	2580	3410	1840	2625	2623.75	0.15	0	-42573	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1573	5.04	0.77	12	0.20	520.00	3396.00	3595	20230906	-27.12	1780	20221121	47.19	3595	-27.12	20230906	1970	32.99	20230726	3595	-27.12	20230906	1780	47.19	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
144	20231107	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	5	2	0.19	271965525	103678	19.73	2630	2650	2580	3410	1840	2625	2623.17	0.15	0	-42031	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1579	5.06	0.77	12	0.17	520.00	3396.00	3595	20230906	-26.84	1780	20221121	47.75	3595	-26.84	20230906	1970	33.50	20230726	3595	-26.84	20230906	1780	47.75	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
145	20231107	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-40	5	-1.52	67578650	25935	4.94	2630	2645	2580	3410	1840	2625	2605.69	0.15	0	-22234	2791	2707	2656	2572	2521	2682	2547	300	785	500	1890	5	1	60052260	1552	4.97	0.76	12	0.04	520.00	3396.00	3595	20230906	-28.09	1780	20221121	45.22	3595	-28.09	20230906	1970	31.22	20230726	3595	-28.09	20230906	1780	45.22	20221121	2.05	N	014470	500	300 억		89216	N	N	0	N	00	N
146	20231106	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-90	5	-3.31	1394814275	523608	209.75	2730	2740	2605	3525	1905	2715	2663.90	0.25	0	-55614	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1576	5.05	0.77	12	0.87	520.00	3396.00	3595	20230906	-26.98	1780	20221121	47.47	3595	-26.98	20230906	1970	33.25	20230726	3595	-26.98	20230906	1780	47.47	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
147	20231106	150252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-85	5	-3.13	1340842810	503035	201.51	2730	2740	2605	3525	1905	2715	2665.51	0.25	0	-52577	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1579	5.06	0.77	12	0.84	520.00	3396.00	3595	20230906	-26.84	1780	20221121	47.75	3595	-26.84	20230906	1970	33.50	20230726	3595	-26.84	20230906	1780	47.75	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
148	20231106	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-95	5	-3.50	1252789015	469505	188.08	2730	2740	2605	3525	1905	2715	2668.32	0.25	0	-38123	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1573	5.04	0.77	12	0.78	520.00	3396.00	3595	20230906	-27.12	1780	20221121	47.19	3595	-27.12	20230906	1970	32.99	20230726	3595	-27.12	20230906	1780	47.19	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
149	20231106	130253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-60	5	-2.21	918473535	342256	137.10	2730	2740	2645	3525	1905	2715	2683.59	0.25	0	-13910	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1594	5.11	0.78	12	0.57	520.00	3396.00	3595	20230906	-26.15	1780	20221121	49.16	3595	-26.15	20230906	1970	34.77	20230726	3595	-26.15	20230906	1780	49.16	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
150	20231106	120253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-25	5	-0.92	546363945	202225	81.01	2730	2740	2670	3525	1905	2715	2701.76	0.25	0	3622	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1615	5.17	0.79	12	0.34	520.00	3396.00	3595	20230906	-25.17	1780	20221121	51.12	3595	-25.17	20230906	1970	36.55	20230726	3595	-25.17	20230906	1780	51.12	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
151	20231106	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-20	5	-0.74	444500505	164365	65.84	2730	2740	2670	3525	1905	2715	2704.35	0.25	0	7711	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1618	5.18	0.79	12	0.27	520.00	3396.00	3595	20230906	-25.03	1780	20221121	51.40	3595	-25.03	20230906	1970	36.80	20230726	3595	-25.03	20230906	1780	51.40	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
152	20231106	100240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	5	2	0.18	312150170	115486	46.26	2730	2740	2670	3525	1905	2715	2702.93	0.25	0	-5719	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1633	5.23	0.80	12	0.19	520.00	3396.00	3595	20230906	-24.34	1780	20221121	52.81	3595	-24.34	20230906	1970	38.07	20230726	3595	-24.34	20230906	1780	52.81	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
153	20231106	090253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	5	2	0.18	23928240	8793	3.52	2730	2730	2710	3525	1905	2715	2721.28	0.25	0	-6031	2791	2752	2696	2657	2601	2772	2677	300	810	500	1950	5	1	60052260	1633	5.23	0.80	12	0.01	520.00	3396.00	3595	20230906	-24.34	1780	20221121	52.81	3595	-24.34	20230906	1970	38.07	20230726	3595	-24.34	20230906	1780	52.81	20221121	2.09	N	014470	500	300 억		152856	N	N	0	N	00	N
154	20231103	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	35	2	1.31	668623355	249169	102.58	2670	2735	2640	3480	1880	2680	2683.36	0.24	0	4425	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1630	5.22	0.80	12	0.41	520.00	3396.00	3595	20230906	-24.48	1780	20221121	52.53	3595	-24.48	20230906	1970	37.82	20230726	3595	-24.48	20230906	1780	52.53	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
155	20231103	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	40	2	1.49	625635010	233320	96.06	2670	2735	2640	3480	1880	2680	2681.45	0.24	0	617	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1633	5.23	0.80	12	0.39	520.00	3396.00	3595	20230906	-24.34	1780	20221121	52.81	3595	-24.34	20230906	1970	38.07	20230726	3595	-24.34	20230906	1780	52.81	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
156	20231103	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	35	2	1.31	539904240	201763	83.06	2670	2720	2640	3480	1880	2680	2675.93	0.24	0	-1450	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1630	5.22	0.80	12	0.34	520.00	3396.00	3595	20230906	-24.48	1780	20221121	52.53	3595	-24.48	20230906	1970	37.82	20230726	3595	-24.48	20230906	1780	52.53	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
157	20231103	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	10	2	0.37	438178460	164143	67.58	2670	2710	2640	3480	1880	2680	2669.49	0.24	0	-15249	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1615	5.17	0.79	12	0.27	520.00	3396.00	3595	20230906	-25.17	1780	20221121	51.12	3595	-25.17	20230906	1970	36.55	20230726	3595	-25.17	20230906	1780	51.12	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
158	20231103	120248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-15	5	-0.56	287398285	108189	44.54	2670	2675	2640	3480	1880	2680	2656.45	0.24	0	-31469	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1600	5.12	0.78	12	0.18	520.00	3396.00	3595	20230906	-25.87	1780	20221121	49.72	3595	-25.87	20230906	1970	35.28	20230726	3595	-25.87	20230906	1780	49.72	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
159	20231103	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-20	5	-0.75	251689070	94777	39.02	2670	2675	2640	3480	1880	2680	2655.59	0.24	0	-35308	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1597	5.12	0.78	12	0.16	520.00	3396.00	3595	20230906	-26.01	1780	20221121	49.44	3595	-26.01	20230906	1970	35.03	20230726	3595	-26.01	20230906	1780	49.44	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
160	20231103	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-20	5	-0.75	216346360	81483	33.55	2670	2675	2640	3480	1880	2680	2655.11	0.24	0	-36906	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1597	5.12	0.78	12	0.14	520.00	3396.00	3595	20230906	-26.01	1780	20221121	49.44	3595	-26.01	20230906	1970	35.03	20230726	3595	-26.01	20230906	1780	49.44	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
161	20231103	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-30	5	-1.12	22219690	8372	3.45	2670	2670	2640	3480	1880	2680	2654.05	0.24	0	-2978	2740	2710	2670	2640	2600	2725	2655	300	800	500	1920	5	1	60052260	1591	5.10	0.78	12	0.01	520.00	3396.00	3595	20230906	-26.29	1780	20221121	48.88	3595	-26.29	20230906	1970	34.52	20230726	3595	-26.29	20230906	1780	48.88	20221121	2.16	N	014470	500	300 억		144774	N	N	0	N	00	N
162	20231102	160247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	30	2	1.13	639764675	239745	79.79	2670	2700	2630	3445	1855	2650	2668.50	0.21	0	20271	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1609	5.15	0.79	12	0.40	520.00	3396.00	3595	20230906	-25.45	1780	20221121	50.56	3595	-25.45	20230906	1970	36.04	20230726	3595	-25.45	20230906	1780	50.56	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
163	20231102	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	30	2	1.13	600654140	225130	74.93	2670	2700	2630	3445	1855	2650	2668.03	0.21	0	19434	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1609	5.15	0.79	12	0.37	520.00	3396.00	3595	20230906	-25.45	1780	20221121	50.56	3595	-25.45	20230906	1970	36.04	20230726	3595	-25.45	20230906	1780	50.56	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
164	20231102	140247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	25	2	0.94	495119520	185733	61.82	2670	2700	2630	3445	1855	2650	2665.76	0.21	0	23380	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1606	5.14	0.79	12	0.31	520.00	3396.00	3595	20230906	-25.59	1780	20221121	50.28	3595	-25.59	20230906	1970	35.79	20230726	3595	-25.59	20230906	1780	50.28	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
165	20231102	130248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	45	2	1.70	438891170	164806	54.85	2670	2700	2630	3445	1855	2650	2663.08	0.21	0	25118	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1618	5.18	0.79	12	0.27	520.00	3396.00	3595	20230906	-25.03	1780	20221121	51.40	3595	-25.03	20230906	1970	36.80	20230726	3595	-25.03	20230906	1780	51.40	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
166	20231102	120245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	30	2	1.13	410569605	154253	51.34	2670	2700	2630	3445	1855	2650	2661.66	0.21	0	21685	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1609	5.15	0.79	12	0.26	520.00	3396.00	3595	20230906	-25.45	1780	20221121	50.56	3595	-25.45	20230906	1970	36.04	20230726	3595	-25.45	20230906	1780	50.56	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
167	20231102	110245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	35	2	1.32	332093995	125034	41.62	2670	2690	2630	3445	1855	2650	2656.03	0.21	0	10572	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1612	5.16	0.79	12	0.21	520.00	3396.00	3595	20230906	-25.31	1780	20221121	50.84	3595	-25.31	20230906	1970	36.29	20230726	3595	-25.31	20230906	1780	50.84	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
168	20231102	100246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	0	3	0.00	228870015	86365	28.75	2670	2690	2630	3445	1855	2650	2650.03	0.21	0	7596	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1591	5.10	0.78	12	0.14	520.00	3396.00	3595	20230906	-26.29	1780	20221121	48.88	3595	-26.29	20230906	1970	34.52	20230726	3595	-26.29	20230906	1780	48.88	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
169	20231102	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	20	2	0.75	24208830	9069	3.02	2670	2690	2660	3445	1855	2650	2669.41	0.21	0	-2067	2763	2706	2643	2586	2523	2735	2615	300	795	500	1900	5	1	60052260	1603	5.13	0.79	12	0.02	520.00	3396.00	3595	20230906	-25.73	1780	20221121	50.00	3595	-25.73	20230906	1970	35.53	20230726	3595	-25.73	20230906	1780	50.00	20221121	2.11	N	014470	500	300 억		125113	N	N	0	N	00	N
170	20231101	160247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	90	2	3.52	786418055	296650	82.48	2600	2700	2580	3325	1795	2560	2651.01	0.06	0	86018	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1591	5.10	0.78	12	0.49	520.00	3396.00	3595	20230906	-26.29	1780	20221121	48.88	3595	-26.29	20230906	1970	34.52	20230726	3595	-26.29	20230906	1780	48.88	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N
171	20231101	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	85	2	3.32	744035990	280643	78.03	2600	2700	2580	3325	1795	2560	2651.18	0.06	0	89334	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1588	5.09	0.78	12	0.47	520.00	3396.00	3595	20230906	-26.43	1780	20221121	48.60	3595	-26.43	20230906	1970	34.26	20230726	3595	-26.43	20230906	1780	48.60	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N
172	20231101	140243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	90	2	3.52	676678020	255087	70.92	2600	2700	2580	3325	1795	2560	2652.73	0.06	0	90898	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1591	5.10	0.78	12	0.42	520.00	3396.00	3595	20230906	-26.29	1780	20221121	48.88	3595	-26.29	20230906	1970	34.52	20230726	3595	-26.29	20230906	1780	48.88	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N
173	20231101	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	95	2	3.71	653948485	246503	68.54	2600	2700	2580	3325	1795	2560	2652.90	0.06	0	93893	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1594	5.11	0.78	12	0.41	520.00	3396.00	3595	20230906	-26.15	1780	20221121	49.16	3595	-26.15	20230906	1970	34.77	20230726	3595	-26.15	20230906	1780	49.16	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N
174	20231101	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	85	2	3.32	614796500	231755	64.44	2600	2700	2580	3325	1795	2560	2652.79	0.06	0	97431	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1588	5.09	0.78	12	0.39	520.00	3396.00	3595	20230906	-26.43	1780	20221121	48.60	3595	-26.43	20230906	1970	34.26	20230726	3595	-26.43	20230906	1780	48.60	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N
175	20231101	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	75	2	2.93	557039550	209929	58.37	2600	2700	2580	3325	1795	2560	2653.47	0.06	0	85081	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1582	5.07	0.78	12	0.35	520.00	3396.00	3595	20230906	-26.70	1780	20221121	48.03	3595	-26.70	20230906	1970	33.76	20230726	3595	-26.70	20230906	1780	48.03	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N
176	20231101	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	120	2	4.69	374707385	141667	39.39	2600	2685	2580	3325	1795	2560	2644.99	0.06	0	71981	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1609	5.15	0.79	12	0.24	520.00	3396.00	3595	20230906	-25.45	1780	20221121	50.56	3595	-25.45	20230906	1970	36.04	20230726	3595	-25.45	20230906	1780	50.56	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N
177	20231101	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	40	2	1.56	21657955	8340	2.32	2600	2620	2580	3325	1795	2560	2596.88	0.06	0	3336	2780	2670	2605	2495	2430	2637	2462	300	765	500	1840	5	1	60052260	1561	5.00	0.77	12	0.01	520.00	3396.00	3595	20230906	-27.68	1780	20221121	46.07	3595	-27.68	20230906	1970	31.98	20230726	3595	-27.68	20230906	1780	46.07	20221121	2.12	N	014470	500	300 억		38631	N	N	0	N	00	N