KissMeData/261780/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	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-50	5	-1.05	377802700	78481	258.20	4760	4990	4700	6180	3330	4755	4814.42	0.40	0	-19993	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1258	-18.52	3.73	12	0.29	-254.00	1262.00	7660	20230912	-38.58	4100	20230726	14.76	7660	-38.58	20230912	4100	14.76	20230726	7660	-38.58	20230912	4100	14.76	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
3	20231031	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-40	5	-0.84	365791855	75929	249.81	4760	4990	4700	6180	3330	4755	4817.55	0.40	0	-20511	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1260	-18.56	3.74	12	0.28	-254.00	1262.00	7660	20230912	-38.45	4100	20230726	15.00	7660	-38.45	20230912	4100	15.00	20230726	7660	-38.45	20230912	4100	15.00	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
4	20231031	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-5	5	-0.11	303565450	62738	206.41	4760	4990	4710	6180	3330	4755	4838.62	0.40	0	-19371	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1270	-18.70	3.76	12	0.23	-254.00	1262.00	7660	20230912	-37.99	4100	20230726	15.85	7660	-37.99	20230912	4100	15.85	20230726	7660	-37.99	20230912	4100	15.85	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
5	20231031	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-15	5	-0.32	292236495	60349	198.55	4760	4990	4710	6180	3330	4755	4842.44	0.40	0	-18222	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1267	-18.66	3.76	12	0.23	-254.00	1262.00	7660	20230912	-38.12	4100	20230726	15.61	7660	-38.12	20230912	4100	15.61	20230726	7660	-38.12	20230912	4100	15.61	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
6	20231031	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	5	2	0.11	264091820	54392	178.95	4760	4990	4710	6180	3330	4755	4855.34	0.40	0	-17053	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1272	-18.74	3.77	12	0.20	-254.00	1262.00	7660	20230912	-37.86	4100	20230726	16.10	7660	-37.86	20230912	4100	16.10	20230726	7660	-37.86	20230912	4100	16.10	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
7	20231031	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	5	2	0.11	237619945	48813	160.60	4760	4990	4730	6180	3330	4755	4867.96	0.40	0	-13856	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1272	-18.74	3.77	12	0.18	-254.00	1262.00	7660	20230912	-37.86	4100	20230726	16.10	7660	-37.86	20230912	4100	16.10	20230726	7660	-37.86	20230912	4100	16.10	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
8	20231031	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	5	2	0.11	219562545	45027	148.14	4760	4990	4755	6180	3330	4755	4876.24	0.40	0	-11921	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1272	-18.74	3.77	12	0.17	-254.00	1262.00	7660	20230912	-37.86	4100	20230726	16.10	7660	-37.86	20230912	4100	16.10	20230726	7660	-37.86	20230912	4100	16.10	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
9	20231031	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	45	2	0.95	21361820	4461	14.68	4760	4805	4760	6180	3330	4755	4788.57	0.40	0	-1894	4928	4841	4723	4636	4518	4885	4680	134	1425	500	3510	5	1	26732079	1283	-18.90	3.80	12	0.02	-254.00	1262.00	7660	20230912	-37.34	4100	20230726	17.07	7660	-37.34	20230912	4100	17.07	20230726	7660	-37.34	20230912	4100	17.07	20230726	1.10	N	261780	500	133 억		107284	N	N	0	N	00	N
10	20231030	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	0	3	0.00	144271525	30373	70.83	4700	4810	4605	6180	3330	4755	4749.99	0.39	0	3328	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1271	-18.72	3.77	12	0.11	-254.00	1262.00	7660	20230912	-37.92	4100	20230726	15.98	7660	-37.92	20230912	4100	15.98	20230726	7660	-37.92	20230912	4100	15.98	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
11	20231030	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	10	2	0.21	136181245	28664	66.84	4700	4810	4605	6180	3330	4755	4750.95	0.39	0	3079	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1274	-18.76	3.78	12	0.11	-254.00	1262.00	7660	20230912	-37.79	4100	20230726	16.22	7660	-37.79	20230912	4100	16.22	20230726	7660	-37.79	20230912	4100	16.22	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
12	20231030	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	15	2	0.32	110207190	23186	54.07	4700	4810	4605	6180	3330	4755	4753.18	0.39	0	2034	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1275	-18.78	3.78	12	0.09	-254.00	1262.00	7660	20230912	-37.73	4100	20230726	16.34	7660	-37.73	20230912	4100	16.34	20230726	7660	-37.73	20230912	4100	16.34	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
13	20231030	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	5	2	0.11	90699915	19088	44.51	4700	4810	4605	6180	3330	4755	4751.67	0.39	0	982	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1272	-18.74	3.77	12	0.07	-254.00	1262.00	7660	20230912	-37.86	4100	20230726	16.10	7660	-37.86	20230912	4100	16.10	20230726	7660	-37.86	20230912	4100	16.10	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
14	20231030	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	40	2	0.84	84023665	17693	41.26	4700	4810	4605	6180	3330	4755	4748.98	0.39	0	471	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1282	-18.88	3.80	12	0.07	-254.00	1262.00	7660	20230912	-37.40	4100	20230726	16.95	7660	-37.40	20230912	4100	16.95	20230726	7660	-37.40	20230912	4100	16.95	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
15	20231030	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	20	2	0.42	63525975	13420	31.30	4700	4805	4605	6180	3330	4755	4733.68	0.39	0	1291	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1276	-18.80	3.78	12	0.05	-254.00	1262.00	7660	20230912	-37.66	4100	20230726	16.46	7660	-37.66	20230912	4100	16.46	20230726	7660	-37.66	20230912	4100	16.46	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
16	20231030	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-25	5	-0.53	32959095	7008	16.34	4700	4750	4605	6180	3330	4755	4703.07	0.39	0	-2466	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1264	-18.62	3.75	12	0.03	-254.00	1262.00	7660	20230912	-38.25	4100	20230726	15.37	7660	-38.25	20230912	4100	15.37	20230726	7660	-38.25	20230912	4100	15.37	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
17	20231030	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-65	5	-1.37	12329020	2631	6.14	4700	4740	4605	6180	3330	4755	4686.06	0.39	0	-506	4945	4850	4725	4630	4505	4897	4677	134	1425	500	3510	5	1	26732079	1254	-18.46	3.72	12	0.01	-254.00	1262.00	7660	20230912	-38.77	4100	20230726	14.39	7660	-38.77	20230912	4100	14.39	20230726	7660	-38.77	20230912	4100	14.39	20230726	1.07	N	261780	500	133 억		103666	N	N	0	N	00	N
18	20231027	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	25	2	0.54	180236150	38197	70.27	4660	4820	4600	6070	3270	4670	4718.59	0.39	0	-510	4916	4792	4721	4597	4526	4757	4562	134	1400	500	3450	5	1	26732079	1255	-18.48	3.72	12	0.14	-254.00	1262.00	7660	20230912	-38.71	4100	20230726	14.51	7660	-38.71	20230912	4100	14.51	20230726	7660	-38.71	20230912	4100	14.51	20230726	1.07	N	261780	500	133 억		103672	N	N	0	N	00	N
19	20231027	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	45	2	0.96	174376425	36951	67.98	4660	4820	4600	6070	3270	4670	4719.13	0.39	0	46	4916	4792	4721	4597	4526	4757	4562	134	1400	500	3450	5	1	26732079	1260	-18.56	3.74	12	0.14	-254.00	1262.00	7660	20230912	-38.45	4100	20230726	15.00	7660	-38.45	20230912	4100	15.00	20230726	7660	-38.45	20230912	4100	15.00	20230726	1.07	N	261780	500	133 억		103672	N	N	0	N	00	N
20	20231027	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	65	2	1.39	167532110	35501	65.31	4660	4820	4600	6070	3270	4670	4719.08	0.39	0	518	4916	4792	4721	4597	4526	4757	4562	134	1400	500	3450	5	1	26732079	1266	-18.64	3.75	12	0.13	-254.00	1262.00	7660	20230912	-38.19	4100	20230726	15.49	7660	-38.19	20230912	4100	15.49	20230726	7660	-38.19	20230912	4100	15.49	20230726	1.07	N	261780	500	133 억		103672	N	N	0	N	00	N
21	20231027	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	140	2	3.00	141410030	29999	55.19	4660	4820	4600	6070	3270	4670	4713.82	0.39	0	3417	4916	4792	4721	4597	4526	4757	4562	134	1400	500	3450	5	1	26732079	1286	-18.94	3.81	12	0.11	-254.00	1262.00	7660	20230912	-37.21	4100	20230726	17.32	7660	-37.21	20230912	4100	17.32	20230726	7660	-37.21	20230912	4100	17.32	20230726	1.07	N	261780	500	133 억		103672	N	N	0	N	00	N
22	20231027	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	140	2	3.00	115177020	24542	45.15	4660	4815	4600	6070	3270	4670	4693.06	0.39	0	1843	4916	4792	4721	4597	4526	4757	4562	134	1400	500	3450	5	1	26732079	1286	-18.94	3.81	12	0.09	-254.00	1262.00	7660	20230912	-37.21	4100	20230726	17.32	7660	-37.21	20230912	4100	17.32	20230726	7660	-37.21	20230912	4100	17.32	20230726	1.07	N	261780	500	133 억		103672	N	N	0	N	00	N
23	20231027	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	35	2	0.75	79169910	16991	31.26	4660	4740	4600	6070	3270	4670	4659.52	0.39	0	-2362	4916	4792	4721	4597	4526	4757	4562	134	1400	500	3450	5	1	26732079	1258	-18.52	3.73	12	0.06	-254.00	1262.00	7660	20230912	-38.58	4100	20230726	14.76	7660	-38.58	20230912	4100	14.76	20230726	7660	-38.58	20230912	4100	14.76	20230726	1.07	N	261780	500	133 억		103672	N	N	0	N	00	N
24	20231027	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	70	2	1.50	15539210	3334	6.13	4660	4740	4660	6070	3270	4670	4660.83	0.39	0	178	4916	4792	4721	4597	4526	4757	4562	134	1400	500	3450	5	1	26732079	1267	-18.66	3.76	12	0.01	-254.00	1262.00	7660	20230912	-38.12	4100	20230726	15.61	7660	-38.12	20230912	4100	15.61	20230726	7660	-38.12	20230912	4100	15.61	20230726	1.07	N	261780	500	133 억		103672	N	N	0	N	00	N
25	20231026	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-190	5	-3.91	255375905	54112	84.97	4845	4845	4650	6310	3405	4860	4719.40	0.42	0	-7886	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1248	-18.39	3.70	12	0.20	-254.00	1262.00	7660	20230912	-39.03	4100	20230726	13.90	7660	-39.03	20230912	4100	13.90	20230726	7660	-39.03	20230912	4100	13.90	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
26	20231026	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-180	5	-3.70	243971505	51672	81.14	4845	4845	4650	6310	3405	4860	4721.54	0.42	0	-8662	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1251	-18.43	3.71	12	0.19	-254.00	1262.00	7660	20230912	-38.90	4100	20230726	14.15	7660	-38.90	20230912	4100	14.15	20230726	7660	-38.90	20230912	4100	14.15	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
27	20231026	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-170	5	-3.50	195115060	41225	64.73	4845	4845	4675	6310	3405	4860	4732.93	0.42	0	-12288	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1254	-18.46	3.72	12	0.15	-254.00	1262.00	7660	20230912	-38.77	4100	20230726	14.39	7660	-38.77	20230912	4100	14.39	20230726	7660	-38.77	20230912	4100	14.39	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
28	20231026	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-155	5	-3.19	151079070	31836	49.99	4845	4845	4695	6310	3405	4860	4745.54	0.42	0	-11964	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1258	-18.52	3.73	12	0.12	-254.00	1262.00	7660	20230912	-38.58	4100	20230726	14.76	7660	-38.58	20230912	4100	14.76	20230726	7660	-38.58	20230912	4100	14.76	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
29	20231026	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-145	5	-2.98	119460140	25116	39.44	4845	4845	4715	6310	3405	4860	4756.34	0.42	0	-8664	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1260	-18.56	3.74	12	0.09	-254.00	1262.00	7660	20230912	-38.45	4100	20230726	15.00	7660	-38.45	20230912	4100	15.00	20230726	7660	-38.45	20230912	4100	15.00	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
30	20231026	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-110	5	-2.26	92274350	19365	30.41	4845	4845	4730	6310	3405	4860	4765.01	0.42	0	-3933	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1270	-18.70	3.76	12	0.07	-254.00	1262.00	7660	20230912	-37.99	4100	20230726	15.85	7660	-37.99	20230912	4100	15.85	20230726	7660	-37.99	20230912	4100	15.85	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
31	20231026	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-90	5	-1.85	79159980	16611	26.08	4845	4845	4730	6310	3405	4860	4765.52	0.42	0	-2264	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1275	-18.78	3.78	12	0.06	-254.00	1262.00	7660	20230912	-37.73	4100	20230726	16.34	7660	-37.73	20230912	4100	16.34	20230726	7660	-37.73	20230912	4100	16.34	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
32	20231026	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-125	5	-2.57	15516125	3244	5.09	4845	4845	4730	6310	3405	4860	4783.02	0.42	0	-1447	4953	4906	4823	4776	4693	4925	4795	134	1450	500	3590	5	1	26732079	1266	-18.64	3.75	12	0.01	-254.00	1262.00	7660	20230912	-38.19	4100	20230726	15.49	7660	-38.19	20230912	4100	15.49	20230726	7660	-38.19	20230912	4100	15.49	20230726	1.06	N	261780	500	133 억		111544	N	N	0	N	00	N
33	20231025	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	0	3	0.00	306058095	63577	91.59	4860	4870	4740	6310	3405	4860	4813.98	0.42	0	-784	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1299	-19.13	3.85	12	0.24	-254.00	1262.00	7660	20230912	-36.55	4100	20230726	18.54	7660	-36.55	20230912	4100	18.54	20230726	7660	-36.55	20230912	4100	18.54	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
34	20231025	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-15	5	-0.31	291826465	60647	87.37	4860	4870	4740	6310	3405	4860	4811.89	0.42	0	-1290	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1295	-19.07	3.84	12	0.23	-254.00	1262.00	7660	20230912	-36.75	4100	20230726	18.17	7660	-36.75	20230912	4100	18.17	20230726	7660	-36.75	20230912	4100	18.17	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
35	20231025	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-35	5	-0.72	212472705	44266	63.77	4860	4870	4740	6310	3405	4860	4799.91	0.42	0	-8568	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1290	-19.00	3.82	12	0.17	-254.00	1262.00	7660	20230912	-37.01	4100	20230726	17.68	7660	-37.01	20230912	4100	17.68	20230726	7660	-37.01	20230912	4100	17.68	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
36	20231025	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-95	5	-1.95	201010005	41886	60.34	4860	4870	4740	6310	3405	4860	4798.98	0.42	0	-7653	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1274	-18.76	3.78	12	0.16	-254.00	1262.00	7660	20230912	-37.79	4100	20230726	16.22	7660	-37.79	20230912	4100	16.22	20230726	7660	-37.79	20230912	4100	16.22	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
37	20231025	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-25	5	-0.51	170086635	35412	51.02	4860	4870	4740	6310	3405	4860	4803.08	0.42	0	-3991	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1292	-19.04	3.83	12	0.13	-254.00	1262.00	7660	20230912	-36.88	4100	20230726	17.93	7660	-36.88	20230912	4100	17.93	20230726	7660	-36.88	20230912	4100	17.93	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
38	20231025	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-60	5	-1.23	143731230	29927	43.12	4860	4870	4740	6310	3405	4860	4802.73	0.42	0	-4818	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1283	-18.90	3.80	12	0.11	-254.00	1262.00	7660	20230912	-37.34	4100	20230726	17.07	7660	-37.34	20230912	4100	17.07	20230726	7660	-37.34	20230912	4100	17.07	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
39	20231025	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-85	5	-1.75	117389845	24444	35.22	4860	4870	4740	6310	3405	4860	4802.40	0.42	0	-7397	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1276	-18.80	3.78	12	0.09	-254.00	1262.00	7660	20230912	-37.66	4100	20230726	16.46	7660	-37.66	20230912	4100	16.46	20230726	7660	-37.66	20230912	4100	16.46	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
40	20231025	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-55	5	-1.13	26287850	5460	7.87	4860	4870	4790	6310	3405	4860	4814.62	0.42	0	-1089	5056	4957	4781	4682	4506	5007	4732	134	1450	500	3590	5	1	26732079	1284	-18.92	3.81	12	0.02	-254.00	1262.00	7660	20230912	-37.27	4100	20230726	17.20	7660	-37.27	20230912	4100	17.20	20230726	7660	-37.27	20230912	4100	17.20	20230726	1.04	N	261780	500	133 억		112586	N	N	0	N	00	N
41	20231024	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	150	2	3.18	328111090	68897	48.98	4725	4880	4605	6120	3300	4710	4762.41	0.40	0	6013	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1299	-19.13	3.85	12	0.26	-254.00	1262.00	7660	20230912	-36.55	4100	20230726	18.54	7660	-36.55	20230912	4100	18.54	20230726	7660	-36.55	20230912	4100	18.54	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
42	20231024	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	120	2	2.55	304710170	64061	45.54	4725	4880	4605	6120	3300	4710	4756.63	0.40	0	5518	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1291	-19.02	3.83	12	0.24	-254.00	1262.00	7660	20230912	-36.95	4100	20230726	17.80	7660	-36.95	20230912	4100	17.80	20230726	7660	-36.95	20230912	4100	17.80	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
43	20231024	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	125	2	2.65	269774400	56844	40.41	4725	4880	4605	6120	3300	4710	4745.93	0.40	0	2555	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1292	-19.04	3.83	12	0.21	-254.00	1262.00	7660	20230912	-36.88	4100	20230726	17.93	7660	-36.88	20230912	4100	17.93	20230726	7660	-36.88	20230912	4100	17.93	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
44	20231024	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	40	2	0.85	206542810	43628	31.01	4725	4880	4605	6120	3300	4710	4734.23	0.40	0	-1217	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1270	-18.70	3.76	12	0.16	-254.00	1262.00	7660	20230912	-37.99	4100	20230726	15.85	7660	-37.99	20230912	4100	15.85	20230726	7660	-37.99	20230912	4100	15.85	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
45	20231024	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	0	3	0.00	181366955	38322	27.24	4725	4880	4605	6120	3300	4710	4732.77	0.40	0	-4291	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1259	-18.54	3.73	12	0.14	-254.00	1262.00	7660	20230912	-38.51	4100	20230726	14.88	7660	-38.51	20230912	4100	14.88	20230726	7660	-38.51	20230912	4100	14.88	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
46	20231024	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-40	5	-0.85	155290660	32841	23.35	4725	4880	4605	6120	3300	4710	4728.62	0.40	0	-1970	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1248	-18.39	3.70	12	0.12	-254.00	1262.00	7660	20230912	-39.03	4100	20230726	13.90	7660	-39.03	20230912	4100	13.90	20230726	7660	-39.03	20230912	4100	13.90	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
47	20231024	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-60	5	-1.27	119811325	25181	17.90	4725	4880	4640	6120	3300	4710	4758.19	0.40	0	545	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1243	-18.31	3.68	12	0.09	-254.00	1262.00	7660	20230912	-39.30	4100	20230726	13.41	7660	-39.30	20230912	4100	13.41	20230726	7660	-39.30	20230912	4100	13.41	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
48	20231024	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	140	2	2.97	38530965	8018	5.70	4725	4880	4725	6120	3300	4710	4806.72	0.40	0	1233	5186	4947	4736	4497	4286	5067	4617	134	1410	500	3480	5	1	26732079	1297	-19.09	3.84	12	0.03	-254.00	1262.00	7660	20230912	-36.68	4100	20230726	18.29	7660	-36.68	20230912	4100	18.29	20230726	7660	-36.68	20230912	4100	18.29	20230726	1.07	N	261780	500	133 억		106140	N	N	0	N	00	N
49	20231023	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	90	2	1.95	673924485	140145	137.56	4525	4975	4525	6000	3235	4620	4808.96	0.39	0	2155	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1259	-18.54	3.73	12	0.52	-254.00	1262.00	7660	20230912	-38.51	4100	20230726	14.88	7660	-38.51	20230912	4100	14.88	20230726	7660	-38.51	20230912	4100	14.88	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
50	20231023	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	105	2	2.27	653188935	135755	133.26	4525	4975	4525	6000	3235	4620	4811.53	0.39	0	2642	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1263	-18.60	3.74	12	0.51	-254.00	1262.00	7660	20230912	-38.32	4100	20230726	15.24	7660	-38.32	20230912	4100	15.24	20230726	7660	-38.32	20230912	4100	15.24	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
51	20231023	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	165	2	3.57	612978730	127266	124.92	4525	4975	4525	6000	3235	4620	4816.52	0.39	0	1493	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1279	-18.84	3.79	12	0.48	-254.00	1262.00	7660	20230912	-37.53	4100	20230726	16.71	7660	-37.53	20230912	4100	16.71	20230726	7660	-37.53	20230912	4100	16.71	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
52	20231023	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	185	2	4.00	588336515	122098	119.85	4525	4975	4525	6000	3235	4620	4818.56	0.39	0	2750	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1284	-18.92	3.81	12	0.46	-254.00	1262.00	7660	20230912	-37.27	4100	20230726	17.20	7660	-37.27	20230912	4100	17.20	20230726	7660	-37.27	20230912	4100	17.20	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
53	20231023	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	140	2	3.03	561719930	116539	114.39	4525	4975	4525	6000	3235	4620	4820.02	0.39	0	3317	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1272	-18.74	3.77	12	0.44	-254.00	1262.00	7660	20230912	-37.86	4100	20230726	16.10	7660	-37.86	20230912	4100	16.10	20230726	7660	-37.86	20230912	4100	16.10	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
54	20231023	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	190	2	4.11	515605675	106921	104.95	4525	4975	4525	6000	3235	4620	4822.31	0.39	0	5845	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1286	-18.94	3.81	12	0.40	-254.00	1262.00	7660	20230912	-37.21	4100	20230726	17.32	7660	-37.21	20230912	4100	17.32	20230726	7660	-37.21	20230912	4100	17.32	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
55	20231023	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	135	2	2.92	423337290	87851	86.23	4525	4975	4525	6000	3235	4620	4818.81	0.39	0	356	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1271	-18.72	3.77	12	0.33	-254.00	1262.00	7660	20230912	-37.92	4100	20230726	15.98	7660	-37.92	20230912	4100	15.98	20230726	7660	-37.92	20230912	4100	15.98	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
56	20231023	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	160	2	3.46	87475320	18476	18.14	4525	4815	4525	6000	3235	4620	4734.54	0.39	0	3672	4843	4731	4653	4541	4463	4692	4502	134	1380	500	3410	5	1	26732079	1278	-18.82	3.79	12	0.07	-254.00	1262.00	7660	20230912	-37.60	4100	20230726	16.59	7660	-37.60	20230912	4100	16.59	20230726	7660	-37.60	20230912	4100	16.59	20230726	1.08	N	261780	500	133 억		103850	N	N	0	N	00	N
57	20231020	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-110	5	-2.33	471918565	101812	135.35	4710	4765	4575	6140	3315	4730	4635.00	0.34	0	14225	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1235	-18.19	3.66	12	0.38	-254.00	1262.00	7660	20230912	-39.69	4100	20230726	12.68	7660	-39.69	20230912	4100	12.68	20230726	7660	-39.69	20230912	4100	12.68	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
58	20231020	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-75	5	-1.59	460271995	99303	132.01	4710	4765	4575	6140	3315	4730	4634.79	0.34	0	14146	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1244	-18.33	3.69	12	0.37	-254.00	1262.00	7660	20230912	-39.23	4100	20230726	13.54	7660	-39.23	20230912	4100	13.54	20230726	7660	-39.23	20230912	4100	13.54	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
59	20231020	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-30	5	-0.63	431781290	93199	123.90	4710	4765	4575	6140	3315	4730	4632.63	0.34	0	14645	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1256	-18.50	3.72	12	0.35	-254.00	1262.00	7660	20230912	-38.64	4100	20230726	14.63	7660	-38.64	20230912	4100	14.63	20230726	7660	-38.64	20230912	4100	14.63	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
60	20231020	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-50	5	-1.06	351738775	76242	101.35	4710	4730	4575	6140	3315	4730	4613.07	0.34	0	15931	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1251	-18.43	3.71	12	0.29	-254.00	1262.00	7660	20230912	-38.90	4100	20230726	14.15	7660	-38.90	20230912	4100	14.15	20230726	7660	-38.90	20230912	4100	14.15	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
61	20231020	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-115	5	-2.43	320745450	69569	92.48	4710	4730	4575	6140	3315	4730	4610.03	0.34	0	13852	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1234	-18.17	3.66	12	0.26	-254.00	1262.00	7660	20230912	-39.75	4100	20230726	12.56	7660	-39.75	20230912	4100	12.56	20230726	7660	-39.75	20230912	4100	12.56	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
62	20231020	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-120	5	-2.54	247851065	53735	71.43	4710	4730	4575	6140	3315	4730	4611.92	0.34	0	13526	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1232	-18.15	3.65	12	0.20	-254.00	1262.00	7660	20230912	-39.82	4100	20230726	12.44	7660	-39.82	20230912	4100	12.44	20230726	7660	-39.82	20230912	4100	12.44	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
63	20231020	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-130	5	-2.75	198045865	42890	57.02	4710	4730	4575	6140	3315	4730	4616.87	0.34	0	14787	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1230	-18.11	3.65	12	0.16	-254.00	1262.00	7660	20230912	-39.95	4100	20230726	12.20	7660	-39.95	20230912	4100	12.20	20230726	7660	-39.95	20230912	4100	12.20	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
64	20231020	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-60	5	-1.27	16501875	3507	4.66	4710	4730	4620	6140	3315	4730	4703.52	0.34	0	-841	4970	4850	4775	4655	4580	4812	4617	134	1410	500	3500	5	1	26732079	1248	-18.39	3.70	12	0.01	-254.00	1262.00	7660	20230912	-39.03	4100	20230726	13.90	7660	-39.03	20230912	4100	13.90	20230726	7660	-39.03	20230912	4100	13.90	20230726	1.12	N	261780	500	133 억		91639	N	N	0	N	00	N
65	20231019	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-175	5	-3.57	355487200	74791	106.01	4850	4895	4700	6370	3435	4905	4753.08	0.38	0	-9412	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1264	-18.62	3.75	12	0.28	-254.00	1262.00	7660	20230912	-38.25	4100	20230726	15.37	7660	-38.25	20230912	4100	15.37	20230726	7660	-38.25	20230912	4100	15.37	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
66	20231019	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-175	5	-3.57	309233310	64996	92.13	4850	4895	4700	6370	3435	4905	4757.73	0.38	0	-8673	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1264	-18.62	3.75	12	0.24	-254.00	1262.00	7660	20230912	-38.25	4100	20230726	15.37	7660	-38.25	20230912	4100	15.37	20230726	7660	-38.25	20230912	4100	15.37	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
67	20231019	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-160	5	-3.26	273491830	57430	81.40	4850	4895	4700	6370	3435	4905	4762.18	0.38	0	-8192	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1268	-18.68	3.76	12	0.21	-254.00	1262.00	7660	20230912	-38.05	4100	20230726	15.73	7660	-38.05	20230912	4100	15.73	20230726	7660	-38.05	20230912	4100	15.73	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
68	20231019	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-140	5	-2.85	236757820	49680	70.42	4850	4895	4700	6370	3435	4905	4765.66	0.38	0	-8476	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1274	-18.76	3.78	12	0.19	-254.00	1262.00	7660	20230912	-37.79	4100	20230726	16.22	7660	-37.79	20230912	4100	16.22	20230726	7660	-37.79	20230912	4100	16.22	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
69	20231019	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-155	5	-3.16	186221875	39027	55.32	4850	4895	4700	6370	3435	4905	4771.62	0.38	0	-7306	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1270	-18.70	3.76	12	0.15	-254.00	1262.00	7660	20230912	-37.99	4100	20230726	15.85	7660	-37.99	20230912	4100	15.85	20230726	7660	-37.99	20230912	4100	15.85	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
70	20231019	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-140	5	-2.85	134791235	28194	39.96	4850	4895	4700	6370	3435	4905	4780.85	0.38	0	-4497	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1274	-18.76	3.78	12	0.11	-254.00	1262.00	7660	20230912	-37.79	4100	20230726	16.22	7660	-37.79	20230912	4100	16.22	20230726	7660	-37.79	20230912	4100	16.22	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
71	20231019	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-110	5	-2.24	82925505	17365	24.61	4850	4895	4700	6370	3435	4905	4775.44	0.38	0	-2458	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1282	-18.88	3.80	12	0.06	-254.00	1262.00	7660	20230912	-37.40	4100	20230726	16.95	7660	-37.40	20230912	4100	16.95	20230726	7660	-37.40	20230912	4100	16.95	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
72	20231019	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-175	5	-3.57	19042265	3989	5.65	4850	4895	4700	6370	3435	4905	4773.69	0.38	0	-1109	5138	5021	4963	4846	4788	4992	4817	134	1465	500	3620	5	1	26732079	1264	-18.62	3.75	12	0.01	-254.00	1262.00	7660	20230912	-38.25	4100	20230726	15.37	7660	-38.25	20230912	4100	15.37	20230726	7660	-38.25	20230912	4100	15.37	20230726	1.12	N	261780	500	133 억		101050	N	N	0	N	00	N
73	20231018	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-85	5	-1.70	347378845	70051	141.16	4990	5080	4905	6480	3495	4990	4958.43	0.49	0	-29599	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	5	1	26732079	1311	-19.31	3.89	12	0.26	-254.00	1262.00	7660	20230912	-35.97	4100	20230726	19.63	7660	-35.97	20230912	4100	19.63	20230726	7660	-35.97	20230912	4100	19.63	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
74	20231018	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-50	5	-1.00	322648840	65020	131.02	4990	5080	4910	6480	3495	4990	4961.78	0.49	0	-28696	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	5	1	26732079	1321	-19.45	3.91	12	0.24	-254.00	1262.00	7660	20230912	-35.51	4100	20230726	20.49	7660	-35.51	20230912	4100	20.49	20230726	7660	-35.51	20230912	4100	20.49	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
75	20231018	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	-20	5	-0.40	271209160	54592	110.01	4990	5080	4930	6480	3495	4990	4967.43	0.49	0	-25343	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	5	1	26732079	1329	-19.57	3.94	12	0.20	-254.00	1262.00	7660	20230912	-35.12	4100	20230726	21.22	7660	-35.12	20230912	4100	21.22	20230726	7660	-35.12	20230912	4100	21.22	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
76	20231018	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	-20	5	-0.40	256192255	51566	103.91	4990	5080	4930	6480	3495	4990	4967.72	0.49	0	-25340	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	5	1	26732079	1329	-19.57	3.94	12	0.19	-254.00	1262.00	7660	20230912	-35.12	4100	20230726	21.22	7660	-35.12	20230912	4100	21.22	20230726	7660	-35.12	20230912	4100	21.22	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
77	20231018	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-30	5	-0.60	211344020	42527	85.69	4990	5080	4930	6480	3495	4990	4969.05	0.49	0	-23037	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	5	1	26732079	1326	-19.53	3.93	12	0.16	-254.00	1262.00	7660	20230912	-35.25	4100	20230726	20.98	7660	-35.25	20230912	4100	20.98	20230726	7660	-35.25	20230912	4100	20.98	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
78	20231018	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-10	5	-0.20	169126755	34027	68.57	4990	5080	4930	6480	3495	4990	4969.64	0.49	0	-19509	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	5	1	26732079	1331	-19.61	3.95	12	0.13	-254.00	1262.00	7660	20230912	-34.99	4100	20230726	21.46	7660	-34.99	20230912	4100	21.46	20230726	7660	-34.99	20230912	4100	21.46	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
79	20231018	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-55	5	-1.10	150191360	30204	60.86	4990	5080	4930	6480	3495	4990	4971.84	0.49	0	-17194	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	5	1	26732079	1319	-19.43	3.91	12	0.11	-254.00	1262.00	7660	20230912	-35.57	4100	20230726	20.37	7660	-35.57	20230912	4100	20.37	20230726	7660	-35.57	20230912	4100	20.37	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
80	20231018	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	10	2	0.20	13579750	2720	5.48	4990	5080	4990	6480	3495	4990	4994.61	0.49	0	-813	5203	5096	5023	4916	4843	5150	4970	134	1490	500	3690	10	1	26732079	1337	-19.69	3.96	12	0.01	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	7660	-34.73	20230912	4100	21.95	20230726	7660	-34.73	20230912	4100	21.95	20230726	1.15	N	261780	500	133 억		130628	N	N	0	N	00	N
81	20231017	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	30	2	0.60	247540885	49118	39.41	4950	5130	4950	6440	3475	4960	5045.00	0.48	0	2983	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	5	1	26676162	1331	-19.65	3.95	12	0.18	-254.00	1262.00	7660	20230912	-34.86	4100	20230726	21.71	7660	-34.86	20230912	4100	21.71	20230726	7660	-34.86	20230912	4100	21.71	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
82	20231017	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	60	2	1.21	208971625	41391	33.21	4950	5130	4950	6440	3475	4960	5048.72	0.48	0	1608	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	10	1	26676162	1339	-19.76	3.98	12	0.16	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	7660	-34.46	20230912	4100	22.44	20230726	7660	-34.46	20230912	4100	22.44	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
83	20231017	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	35	2	0.71	190126865	37619	30.18	4950	5130	4950	6440	3475	4960	5054.01	0.48	0	1272	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	5	1	26676162	1332	-19.67	3.96	12	0.14	-254.00	1262.00	7660	20230912	-34.79	4100	20230726	21.83	7660	-34.79	20230912	4100	21.83	20230726	7660	-34.79	20230912	4100	21.83	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
84	20231017	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	90	2	1.81	175335010	34664	27.81	4950	5130	4950	6440	3475	4960	5058.13	0.48	0	2977	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	10	1	26676162	1347	-19.88	4.00	12	0.13	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	7660	-34.07	20230912	4100	23.17	20230726	7660	-34.07	20230912	4100	23.17	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
85	20231017	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	50	2	1.01	130802020	25822	20.72	4950	5130	4950	6440	3475	4960	5065.53	0.48	0	8681	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	10	1	26676162	1336	-19.72	3.97	12	0.10	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	7660	-34.60	20230912	4100	22.20	20230726	7660	-34.60	20230912	4100	22.20	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
86	20231017	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	110	2	2.22	116368090	22965	18.43	4950	5130	4950	6440	3475	4960	5067.19	0.48	0	9323	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	10	1	26676162	1352	-19.96	4.02	12	0.09	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	7660	-33.81	20230912	4100	23.66	20230726	7660	-33.81	20230912	4100	23.66	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
87	20231017	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	150	2	3.02	95251420	18806	15.09	4950	5130	4950	6440	3475	4960	5064.95	0.48	0	9304	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	10	1	26676162	1363	-20.12	4.05	12	0.07	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	7660	-33.29	20230912	4100	24.63	20230726	7660	-33.29	20230912	4100	24.63	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
88	20231017	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	160	2	3.23	56129470	11133	8.93	4950	5120	4950	6440	3475	4960	5041.72	0.48	0	5899	5236	5097	4991	4852	4746	5045	4800	133	1480	500	3670	10	1	26676162	1366	-20.16	4.06	12	0.04	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	7660	-33.16	20230912	4100	24.88	20230726	7660	-33.16	20230912	4100	24.88	20230726	1.14	N	261780	500	133 억		127645	N	N	0	N	00	N
89	20231016	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-180	5	-3.50	615000065	123955	160.57	5130	5130	4885	6680	3600	5140	4961.48	0.60	0	-30201	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	5	1	26676162	1323	-19.53	3.93	12	0.46	-254.00	1262.00	7660	20230912	-35.25	4100	20230726	20.98	7660	-35.25	20230912	4100	20.98	20230726	7660	-35.25	20230912	4100	20.98	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
90	20231016	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-185	5	-3.60	562366240	113375	146.86	5130	5130	4885	6680	3600	5140	4960.23	0.60	0	-24575	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	5	1	26676162	1322	-19.51	3.93	12	0.43	-254.00	1262.00	7660	20230912	-35.31	4100	20230726	20.85	7660	-35.31	20230912	4100	20.85	20230726	7660	-35.31	20230912	4100	20.85	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
91	20231016	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-235	5	-4.57	506263665	101982	132.11	5130	5130	4885	6680	3600	5140	4964.25	0.60	0	-25803	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	5	1	26676162	1308	-19.31	3.89	12	0.38	-254.00	1262.00	7660	20230912	-35.97	4100	20230726	19.63	7660	-35.97	20230912	4100	19.63	20230726	7660	-35.97	20230912	4100	19.63	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
92	20231016	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-230	5	-4.47	463518760	93268	120.82	5130	5130	4885	6680	3600	5140	4969.75	0.60	0	-24443	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	5	1	26676162	1310	-19.33	3.89	12	0.35	-254.00	1262.00	7660	20230912	-35.90	4100	20230726	19.76	7660	-35.90	20230912	4100	19.76	20230726	7660	-35.90	20230912	4100	19.76	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
93	20231016	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-240	5	-4.67	438486520	88164	114.21	5130	5130	4885	6680	3600	5140	4973.53	0.60	0	-23586	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	5	1	26676162	1307	-19.29	3.88	12	0.33	-254.00	1262.00	7660	20230912	-36.03	4100	20230726	19.51	7660	-36.03	20230912	4100	19.51	20230726	7660	-36.03	20230912	4100	19.51	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
94	20231016	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-205	5	-3.99	342132225	68571	88.83	5130	5130	4935	6680	3600	5140	4989.46	0.60	0	-17594	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	5	1	26676162	1316	-19.43	3.91	12	0.26	-254.00	1262.00	7660	20230912	-35.57	4100	20230726	20.37	7660	-35.57	20230912	4100	20.37	20230726	7660	-35.57	20230912	4100	20.37	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
95	20231016	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-130	5	-2.53	222360670	44416	57.54	5130	5130	4950	6680	3600	5140	5006.32	0.60	0	-9707	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	10	1	26676162	1336	-19.72	3.97	12	0.17	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	7660	-34.60	20230912	4100	22.20	20230726	7660	-34.60	20230912	4100	22.20	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
96	20231016	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-130	5	-2.53	93714125	18661	24.17	5130	5130	4995	6680	3600	5140	5021.92	0.60	0	-13332	5513	5326	5223	5036	4933	5275	4985	133	1540	500	3800	10	1	26676162	1336	-19.72	3.97	12	0.07	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	7660	-34.60	20230912	4100	22.20	20230726	7660	-34.60	20230912	4100	22.20	20230726	1.12	N	261780	500	133 억		158731	N	N	0	N	00	N
97	20231012	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	170	2	3.28	440774450	82650	195.58	5310	5440	5240	6730	3630	5180	5332.76	0.80	0	-21606	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1427	-21.06	4.24	12	0.31	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	7660	-30.16	20230912	4100	30.49	20230726	7660	-30.16	20230912	4100	30.49	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
98	20231012	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	150	2	2.90	389877940	73123	173.04	5310	5440	5240	6730	3630	5180	5331.81	0.80	0	-21253	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1422	-20.98	4.22	12	0.27	-254.00	1262.00	7660	20230912	-30.42	4100	20230726	30.00	7660	-30.42	20230912	4100	30.00	20230726	7660	-30.42	20230912	4100	30.00	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
99	20231012	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	120	2	2.32	340954230	63893	151.20	5310	5440	5240	6730	3630	5180	5336.33	0.80	0	-16522	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1414	-20.87	4.20	12	0.24	-254.00	1262.00	7660	20230912	-30.81	4100	20230726	29.27	7660	-30.81	20230912	4100	29.27	20230726	7660	-30.81	20230912	4100	29.27	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
100	20231012	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	140	2	2.70	299374770	56065	132.67	5310	5440	5240	6730	3630	5180	5339.78	0.80	0	-15434	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1419	-20.94	4.22	12	0.21	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
101	20231012	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	170	2	3.28	289195930	54155	128.15	5310	5440	5240	6730	3630	5180	5340.15	0.80	0	-14621	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1427	-21.06	4.24	12	0.20	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	7660	-30.16	20230912	4100	30.49	20230726	7660	-30.16	20230912	4100	30.49	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
102	20231012	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	190	2	3.67	266128590	49853	117.97	5310	5440	5240	6730	3630	5180	5338.27	0.80	0	-11880	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1433	-21.14	4.26	12	0.19	-254.00	1262.00	7660	20230912	-29.90	4100	20230726	30.98	7660	-29.90	20230912	4100	30.98	20230726	7660	-29.90	20230912	4100	30.98	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
103	20231012	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	140	2	2.70	226039720	42345	100.21	5310	5440	5240	6730	3630	5180	5338.05	0.80	0	-10987	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1419	-20.94	4.22	12	0.16	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
104	20231012	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	190	2	3.67	115077330	21494	50.86	5310	5440	5240	6730	3630	5180	5353.93	0.80	0	-5589	5433	5306	5243	5116	5053	5275	5085	133	1550	500	3830	10	1	26676162	1433	-21.14	4.26	12	0.08	-254.00	1262.00	7660	20230912	-29.90	4100	20230726	30.98	7660	-29.90	20230912	4100	30.98	20230726	7660	-29.90	20230912	4100	30.98	20230726	1.11	N	261780	500	133 억		212876	N	N	0	N	00	N
105	20231011	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	10	2	0.19	221807940	42212	53.58	5220	5370	5180	6720	3620	5170	5254.62	0.80	0	-1021	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1382	-20.39	4.10	12	0.16	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	7660	-32.38	20230912	4100	26.34	20230726	7660	-32.38	20230912	4100	26.34	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
106	20231011	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	40	2	0.77	154824560	29306	37.20	5220	5370	5200	6720	3620	5170	5283.03	0.80	0	-3073	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1390	-20.51	4.13	12	0.11	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	7660	-31.98	20230912	4100	27.07	20230726	7660	-31.98	20230912	4100	27.07	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
107	20231011	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	70	2	1.35	122825440	23189	29.44	5220	5370	5200	6720	3620	5170	5296.71	0.80	0	-1812	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1398	-20.63	4.15	12	0.09	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	7660	-31.59	20230912	4100	27.80	20230726	7660	-31.59	20230912	4100	27.80	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
108	20231011	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	110	2	2.13	109466150	20655	26.22	5220	5370	5200	6720	3620	5170	5299.74	0.80	0	-730	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1409	-20.79	4.18	12	0.08	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	7660	-31.07	20230912	4100	28.78	20230726	7660	-31.07	20230912	4100	28.78	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
109	20231011	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	150	2	2.90	96601530	18232	23.14	5220	5370	5200	6720	3620	5170	5298.46	0.80	0	1191	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1419	-20.94	4.22	12	0.07	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
110	20231011	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	180	2	3.48	71342090	13483	17.12	5220	5360	5200	6720	3620	5170	5291.26	0.80	0	934	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1427	-21.06	4.24	12	0.05	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	7660	-30.16	20230912	4100	30.49	20230726	7660	-30.16	20230912	4100	30.49	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
111	20231011	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	130	2	2.51	37533610	7132	9.05	5220	5330	5200	6720	3620	5170	5262.70	0.80	0	2322	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1414	-20.87	4.20	12	0.03	-254.00	1262.00	7660	20230912	-30.81	4100	20230726	29.27	7660	-30.81	20230912	4100	29.27	20230726	7660	-30.81	20230912	4100	29.27	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
112	20231011	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	90	2	1.74	6039840	1154	1.46	5220	5260	5200	6720	3620	5170	5233.83	0.80	0	219	5556	5362	5246	5052	4936	5305	4995	133	1550	500	3820	10	1	26676162	1403	-20.71	4.17	12	0.00	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	7660	-31.33	20230912	4100	28.29	20230726	7660	-31.33	20230912	4100	28.29	20230726	1.09	N	261780	500	133 억		214133	N	N	0	N	00	N
113	20231010	161503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-170	5	-3.18	413645220	78752	167.28	5250	5440	5130	6940	3740	5340	5252.88	0.84	0	-9655	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1379	-20.35	4.10	12	0.30	-254.00	1262.00	7660	20230912	-32.51	4100	20230726	26.10	7660	-32.51	20230912	4100	26.10	20230726	7660	-32.51	20230912	4100	26.10	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
114	20231010	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-150	5	-2.81	394567820	75063	159.45	5250	5440	5130	6940	3740	5340	5256.49	0.84	0	-10092	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1384	-20.43	4.11	12	0.28	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	7660	-32.25	20230912	4100	26.59	20230726	7660	-32.25	20230912	4100	26.59	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
115	20231010	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-170	5	-3.18	310856620	58823	124.95	5250	5440	5160	6940	3740	5340	5284.61	0.84	0	-10476	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1379	-20.35	4.10	12	0.22	-254.00	1262.00	7660	20230912	-32.51	4100	20230726	26.10	7660	-32.51	20230912	4100	26.10	20230726	7660	-32.51	20230912	4100	26.10	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
116	20231010	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-130	5	-2.43	256658560	48385	102.78	5250	5440	5200	6940	3740	5340	5304.51	0.84	0	-3982	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1390	-20.51	4.13	12	0.18	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	7660	-31.98	20230912	4100	27.07	20230726	7660	-31.98	20230912	4100	27.07	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
117	20231010	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-90	5	-1.69	222919070	41936	89.08	5250	5440	5250	6940	3740	5340	5315.70	0.84	0	-1372	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1400	-20.67	4.16	12	0.16	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	7660	-31.46	20230912	4100	28.05	20230726	7660	-31.46	20230912	4100	28.05	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
118	20231010	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-20	5	-0.37	143535590	26960	57.27	5250	5440	5250	6940	3740	5340	5324.02	0.84	0	-1145	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1419	-20.94	4.22	12	0.10	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
119	20231010	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	0	3	0.00	93954940	17715	37.63	5250	5440	5250	6940	3740	5340	5303.69	0.84	0	1649	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1425	-21.02	4.23	12	0.07	-254.00	1262.00	7660	20230912	-30.29	4100	20230726	30.24	7660	-30.29	20230912	4100	30.24	20230726	7660	-30.29	20230912	4100	30.24	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
120	20231010	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-60	5	-1.12	33540300	6344	13.48	5250	5360	5250	6940	3740	5340	5286.93	0.84	0	-2288	5586	5462	5316	5192	5046	5525	5255	133	1600	500	3950	10	1	26676162	1409	-20.79	4.18	12	0.02	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	7660	-31.07	20230912	4100	28.78	20230726	7660	-31.07	20230912	4100	28.78	20230726	1.16	N	261780	500	133 억		223777	N	N	0	N	00	N
121	20231006	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	170	2	3.29	251203750	46973	43.19	5170	5440	5170	6720	3620	5170	5348.25	0.81	0	6274	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1425	-21.02	4.23	12	0.18	-254.00	1262.00	7660	20230912	-30.29	4100	20230726	30.24	7660	-30.29	20230912	4100	30.24	20230726	7660	-30.29	20230912	4100	30.24	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N
122	20231006	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	190	2	3.68	230407460	43078	39.61	5170	5440	5170	6720	3620	5170	5348.61	0.81	0	6228	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1430	-21.10	4.25	12	0.16	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	7660	-30.03	20230912	4100	30.73	20230726	7660	-30.03	20230912	4100	30.73	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N
123	20231006	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	190	2	3.68	182309790	34051	31.31	5170	5440	5170	6720	3620	5170	5354.02	0.81	0	9508	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1430	-21.10	4.25	12	0.13	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	7660	-30.03	20230912	4100	30.73	20230726	7660	-30.03	20230912	4100	30.73	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N
124	20231006	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	200	2	3.87	169448040	31644	29.09	5170	5440	5170	6720	3620	5170	5354.82	0.81	0	9527	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1433	-21.14	4.26	12	0.12	-254.00	1262.00	7660	20230912	-29.90	4100	20230726	30.98	7660	-29.90	20230912	4100	30.98	20230726	7660	-29.90	20230912	4100	30.98	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N
125	20231006	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	140	2	2.71	145756130	27220	25.03	5170	5440	5170	6720	3620	5170	5354.74	0.81	0	9334	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1417	-20.91	4.21	12	0.10	-254.00	1262.00	7660	20230912	-30.68	4100	20230726	29.51	7660	-30.68	20230912	4100	29.51	20230726	7660	-30.68	20230912	4100	29.51	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N
126	20231006	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	220	2	4.26	123027290	22969	21.12	5170	5440	5170	6720	3620	5170	5356.23	0.81	0	8702	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1438	-21.22	4.27	12	0.09	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	7660	-29.63	20230912	4100	31.46	20230726	7660	-29.63	20230912	4100	31.46	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N
127	20231006	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	230	2	4.45	83938660	15709	14.44	5170	5440	5170	6720	3620	5170	5343.35	0.81	0	5706	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1441	-21.26	4.28	12	0.06	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N
128	20231006	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	90	2	1.74	11585970	2218	2.04	5170	5260	5170	6720	3620	5170	5223.61	0.81	0	934	5383	5276	5203	5096	5023	5240	5060	133	1550	500	3820	10	1	26676162	1403	-20.71	4.17	12	0.01	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	7660	-31.33	20230912	4100	28.29	20230726	7660	-31.33	20230912	4100	28.29	20230726	1.20	N	261780	500	133 억		216635	N	N	0	N	00	N