KissMeData/014470/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	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-115	5	-4.30	934236040	359307	140.82	2675	2715	2540	3475	1875	2675	2600.10	0.11	0	-27026	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1537	4.92	0.75	12	0.60	520.00	3396.00	3595	20230906	-28.79	1780	20221121	43.82	3595	-28.79	20230906	1970	29.95	20230726	3595	-28.79	20230906	1780	43.82	20221121	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
3	20231031	150316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-105	5	-3.93	874311545	335905	131.65	2675	2715	2540	3475	1875	2675	2602.85	0.11	0	-23153	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1543	4.94	0.76	12	0.56	520.00	3396.00	3595	20230906	-28.51	1780	20221121	44.38	3595	-28.51	20230906	1970	30.46	20230726	3595	-28.51	20230906	1780	44.38	20221121	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
4	20231031	140320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-90	5	-3.36	767812300	294335	115.35	2675	2715	2540	3475	1875	2675	2608.63	0.11	0	-26352	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1552	4.97	0.76	12	0.49	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	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
5	20231031	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-110	5	-4.11	682006060	261108	102.33	2675	2715	2540	3475	1875	2675	2611.96	0.11	0	-28421	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1540	4.93	0.76	12	0.43	520.00	3396.00	3595	20230906	-28.65	1780	20221121	44.10	3595	-28.65	20230906	1970	30.20	20230726	3595	-28.65	20230906	1780	44.10	20221121	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
6	20231031	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-110	5	-4.11	529422500	201294	78.89	2675	2715	2540	3475	1875	2675	2630.09	0.11	0	-31643	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1540	4.93	0.76	12	0.34	520.00	3396.00	3595	20230906	-28.65	1780	20221121	44.10	3595	-28.65	20230906	1970	30.20	20230726	3595	-28.65	20230906	1780	44.10	20221121	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
7	20231031	110322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-45	5	-1.68	295582895	110981	43.49	2675	2715	2625	3475	1875	2675	2663.36	0.11	0	-19980	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1579	5.06	0.77	12	0.18	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	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
8	20231031	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-15	5	-0.56	163186440	60824	23.84	2675	2715	2645	3475	1875	2675	2682.93	0.11	0	-3530	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1597	5.12	0.78	12	0.10	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	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
9	20231031	090316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	30	2	1.12	12634010	4698	1.84	2675	2705	2675	3475	1875	2675	2689.34	0.11	0	2697	2765	2720	2670	2625	2575	2742	2647	300	800	500	1920	5	1	60052260	1624	5.20	0.80	12	0.01	520.00	3396.00	3595	20230906	-24.76	1780	20221121	51.97	3595	-24.76	20230906	1970	37.31	20230726	3595	-24.76	20230906	1780	51.97	20221121	2.12	N	014470	500	300 억		65657	N	N	0	N	00	N
10	20231030	160313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	15	2	0.56	680171560	253346	78.38	2655	2715	2620	3455	1865	2660	2684.80	0.02	0	55942	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	5	1	60052260	1606	5.14	0.79	12	0.42	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	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
11	20231030	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	40	2	1.50	625009635	232749	72.00	2655	2715	2620	3455	1865	2660	2685.34	0.02	0	49718	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	5	1	60052260	1621	5.19	0.80	12	0.39	520.00	3396.00	3595	20230906	-24.90	1780	20221121	51.69	3595	-24.90	20230906	1970	37.06	20230726	3595	-24.90	20230906	1780	51.69	20221121	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
12	20231030	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	30	2	1.13	529206735	197021	60.95	2655	2715	2620	3455	1865	2660	2686.04	0.02	0	44292	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	5	1	60052260	1615	5.17	0.79	12	0.33	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	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
13	20231030	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	45	2	1.69	473940615	176474	54.59	2655	2715	2620	3455	1865	2660	2685.61	0.02	0	39720	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	5	1	60052260	1624	5.20	0.80	12	0.29	520.00	3396.00	3595	20230906	-24.76	1780	20221121	51.97	3595	-24.76	20230906	1970	37.31	20230726	3595	-24.76	20230906	1780	51.97	20221121	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
14	20231030	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	35	2	1.32	384205110	143246	44.31	2655	2715	2620	3455	1865	2660	2682.13	0.02	0	32362	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	5	1	60052260	1618	5.18	0.79	12	0.24	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	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
15	20231030	110305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	35	2	1.32	312743360	116789	36.13	2655	2705	2620	3455	1865	2660	2677.85	0.02	0	20530	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	5	1	60052260	1618	5.18	0.79	12	0.19	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	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
16	20231030	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	20	2	0.75	207804860	77806	24.07	2655	2700	2620	3455	1865	2660	2670.81	0.02	0	11872	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	5	1	60052260	1609	5.15	0.79	12	0.13	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	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
17	20231030	090303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-10	5	-0.38	16767130	6349	1.96	2655	2655	2630	3455	1865	2660	2640.91	0.02	0	2695	2780	2720	2670	2610	2560	2695	2585	300	795	500	1910	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	2.05	N	014470	500	300 억		11037	N	N	0	N	00	N
18	20231027	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-5	5	-0.19	862479780	322225	68.74	2680	2730	2620	3460	1870	2665	2676.64	0.05	0	-22421	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1597	5.12	0.78	12	0.54	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	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
19	20231027	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	10	2	0.38	746494325	278719	59.46	2680	2730	2620	3460	1870	2665	2678.30	0.05	0	-24985	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1606	5.14	0.79	12	0.46	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	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
20	20231027	140305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	10	2	0.38	613893770	229122	48.88	2680	2730	2620	3460	1870	2665	2679.33	0.05	0	-23127	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1606	5.14	0.79	12	0.38	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	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
21	20231027	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-30	5	-1.13	501978150	187024	39.90	2680	2730	2630	3460	1870	2665	2684.03	0.05	0	-15552	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1582	5.07	0.78	12	0.31	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	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
22	20231027	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	30	2	1.13	385666975	143258	30.56	2680	2730	2655	3460	1870	2665	2692.11	0.05	0	-1975	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1618	5.18	0.79	12	0.24	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	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
23	20231027	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	40	2	1.50	347733630	129232	27.57	2680	2730	2655	3460	1870	2665	2690.77	0.05	0	-2158	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1624	5.20	0.80	12	0.22	520.00	3396.00	3595	20230906	-24.76	1780	20221121	51.97	3595	-24.76	20230906	1970	37.31	20230726	3595	-24.76	20230906	1780	51.97	20221121	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
24	20231027	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	10	2	0.38	267541220	99534	21.23	2680	2730	2655	3460	1870	2665	2687.94	0.05	0	756	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1606	5.14	0.79	12	0.17	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	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
25	20231027	090303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	30	2	1.13	16483115	6139	1.31	2680	2695	2680	3460	1870	2665	2684.98	0.05	0	1857	2815	2740	2700	2625	2585	2720	2605	300	795	500	1910	5	1	60052260	1618	5.18	0.79	12	0.01	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	2.05	N	014470	500	300 억		32123	N	N	0	N	00	N
26	20231026	160300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-155	5	-5.50	1258045465	464617	117.89	2765	2775	2660	3665	1975	2820	2707.73	0.24	0	-114796	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1600	5.12	0.78	12	0.77	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	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
27	20231026	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-135	5	-4.79	1201066000	443274	112.47	2765	2775	2660	3665	1975	2820	2709.53	0.24	0	-118616	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1612	5.16	0.79	12	0.74	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	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
28	20231026	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-155	5	-5.50	1088650925	401341	101.83	2765	2775	2660	3665	1975	2820	2712.53	0.24	0	-116610	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1600	5.12	0.78	12	0.67	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	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
29	20231026	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-120	5	-4.26	985061175	362542	91.99	2765	2775	2665	3665	1975	2820	2717.10	0.24	0	-103861	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1621	5.19	0.80	12	0.60	520.00	3396.00	3595	20230906	-24.90	1780	20221121	51.69	3595	-24.90	20230906	1970	37.06	20230726	3595	-24.90	20230906	1780	51.69	20221121	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
30	20231026	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-140	5	-4.96	871079440	320020	81.20	2765	2775	2675	3665	1975	2820	2721.95	0.24	0	-87188	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1609	5.15	0.79	12	0.53	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	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
31	20231026	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-110	5	-3.90	705715960	258614	65.62	2765	2775	2695	3665	1975	2820	2728.84	0.24	0	-54319	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1627	5.21	0.80	12	0.43	520.00	3396.00	3595	20230906	-24.62	1780	20221121	52.25	3595	-24.62	20230906	1970	37.56	20230726	3595	-24.62	20230906	1780	52.25	20221121	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
32	20231026	100303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-95	5	-3.37	427794785	156295	39.66	2765	2775	2705	3665	1975	2820	2737.10	0.24	0	-42540	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1636	5.24	0.80	12	0.26	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	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
33	20231026	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-60	5	-2.13	42798025	15533	3.94	2765	2775	2735	3665	1975	2820	2755.30	0.24	0	-5782	2913	2866	2833	2786	2753	2890	2810	300	845	500	2030	5	1	60052260	1657	5.31	0.81	12	0.03	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	2.13	N	014470	500	300 억		146837	N	N	0	N	00	N
34	20231025	160303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-10	5	-0.35	1089065175	383583	66.39	2805	2880	2800	3675	1985	2830	2839.22	0.15	0	59649	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1693	5.42	0.83	12	0.64	520.00	3396.00	3595	20230906	-21.56	1775	20221021	58.87	3595	-21.56	20230906	1970	43.15	20230726	3595	-21.56	20230906	1780	58.43	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
35	20231025	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	10	2	0.35	985832835	347119	60.08	2805	2880	2800	3675	1985	2830	2840.04	0.15	0	57405	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1705	5.46	0.84	12	0.58	520.00	3396.00	3595	20230906	-21.00	1775	20221021	60.00	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1780	59.55	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
36	20231025	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	25	2	0.88	903839285	318253	55.08	2805	2880	2800	3675	1985	2830	2840.00	0.15	0	46528	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1714	5.49	0.84	12	0.53	520.00	3396.00	3595	20230906	-20.58	1775	20221021	60.85	3595	-20.58	20230906	1970	44.92	20230726	3595	-20.58	20230906	1780	60.39	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
37	20231025	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	20	2	0.71	749443765	264137	45.72	2805	2880	2800	3675	1985	2830	2837.33	0.15	0	36727	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1711	5.48	0.84	12	0.44	520.00	3396.00	3595	20230906	-20.72	1775	20221021	60.56	3595	-20.72	20230906	1970	44.67	20230726	3595	-20.72	20230906	1780	60.11	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
38	20231025	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	10	2	0.35	672388235	236932	41.01	2805	2880	2800	3675	1985	2830	2837.90	0.15	0	39413	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1705	5.46	0.84	12	0.39	520.00	3396.00	3595	20230906	-21.00	1775	20221021	60.00	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1780	59.55	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
39	20231025	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	0	3	0.00	570376500	201027	34.79	2805	2880	2800	3675	1985	2830	2837.31	0.15	0	26527	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1699	5.44	0.83	12	0.33	520.00	3396.00	3595	20230906	-21.28	1775	20221021	59.44	3595	-21.28	20230906	1970	43.65	20230726	3595	-21.28	20230906	1780	58.99	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
40	20231025	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-10	5	-0.35	443822700	156448	27.08	2805	2880	2800	3675	1985	2830	2836.87	0.15	0	33983	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1693	5.42	0.83	12	0.26	520.00	3396.00	3595	20230906	-21.56	1775	20221021	58.87	3595	-21.56	20230906	1970	43.15	20230726	3595	-21.56	20230906	1780	58.43	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
41	20231025	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	25	2	0.88	59947150	21145	3.66	2805	2855	2805	3675	1985	2830	2835.05	0.15	0	11638	2960	2895	2765	2700	2570	2927	2732	300	845	500	2030	5	1	60052260	1714	5.49	0.84	12	0.04	520.00	3396.00	3595	20230906	-20.58	1775	20221021	60.85	3595	-20.58	20230906	1970	44.92	20230726	3595	-20.58	20230906	1780	60.39	20221121	1.94	N	014470	500	300 억		87188	N	N	0	N	00	N
42	20231024	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	125	2	4.62	1566899000	571302	29.94	2690	2830	2635	3515	1895	2705	2742.56	0.08	0	40044	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1699	5.44	0.83	12	0.95	520.00	3396.00	3595	20230906	-21.28	1655	20221020	71.00	3595	-21.28	20230906	1970	43.65	20230726	3595	-21.28	20230906	1780	58.99	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
43	20231024	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	90	2	3.33	1417642565	518281	27.16	2690	2830	2635	3515	1895	2705	2735.28	0.08	0	24275	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1678	5.38	0.82	12	0.86	520.00	3396.00	3595	20230906	-22.25	1655	20221020	68.88	3595	-22.25	20230906	1970	41.88	20230726	3595	-22.25	20230906	1780	57.02	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
44	20231024	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	115	2	4.25	1234658765	453174	23.75	2690	2825	2635	3515	1895	2705	2724.47	0.08	0	6246	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1693	5.42	0.83	12	0.75	520.00	3396.00	3595	20230906	-21.56	1655	20221020	70.39	3595	-21.56	20230906	1970	43.15	20230726	3595	-21.56	20230906	1780	58.43	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
45	20231024	130300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	70	2	2.59	1025671375	378270	19.83	2690	2785	2635	3515	1895	2705	2711.48	0.08	0	-10028	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1666	5.34	0.82	12	0.63	520.00	3396.00	3595	20230906	-22.81	1655	20221020	67.67	3595	-22.81	20230906	1970	40.86	20230726	3595	-22.81	20230906	1780	55.90	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
46	20231024	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	15	2	0.55	832518290	307916	16.14	2690	2770	2635	3515	1895	2705	2703.72	0.08	0	-10095	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1633	5.23	0.80	12	0.51	520.00	3396.00	3595	20230906	-24.34	1655	20221020	64.35	3595	-24.34	20230906	1970	38.07	20230726	3595	-24.34	20230906	1780	52.81	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
47	20231024	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-40	5	-1.48	702333660	259842	13.62	2690	2770	2635	3515	1895	2705	2702.93	0.08	0	-9767	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1600	5.12	0.78	12	0.43	520.00	3396.00	3595	20230906	-25.87	1655	20221020	61.03	3595	-25.87	20230906	1970	35.28	20230726	3595	-25.87	20230906	1780	49.72	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
48	20231024	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	5	2	0.18	369364885	135275	7.09	2690	2770	2690	3515	1895	2705	2730.47	0.08	0	-14867	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1627	5.21	0.80	12	0.23	520.00	3396.00	3595	20230906	-24.62	1655	20221020	63.75	3595	-24.62	20230906	1970	37.56	20230726	3595	-24.62	20230906	1780	52.25	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
49	20231024	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-5	5	-0.18	23038690	8549	0.45	2690	2720	2690	3515	1895	2705	2694.90	0.08	0	637	3138	2921	2803	2586	2468	2862	2527	300	810	500	1940	5	1	60052260	1621	5.19	0.80	12	0.01	520.00	3396.00	3595	20230906	-24.90	1655	20221020	63.14	3595	-24.90	20230906	1970	37.06	20230726	3595	-24.90	20230906	1780	51.69	20221121	1.90	N	014470	500	300 억		46724	N	N	0	N	00	N
50	20231023	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-185	5	-6.40	5494756400	1894354	157.23	2970	3020	2685	3755	2025	2890	2901.93	0.46	0	-227013	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1624	5.20	0.80	12	3.15	520.00	3396.00	3595	20230906	-24.76	1640	20221019	64.94	3595	-24.76	20230906	1970	37.31	20230726	3595	-24.76	20230906	1780	51.97	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
51	20231023	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-145	5	-5.02	5075990205	1740034	144.42	2970	3020	2705	3755	2025	2890	2917.18	0.46	0	-244311	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1648	5.28	0.81	12	2.90	520.00	3396.00	3595	20230906	-23.64	1640	20221019	67.38	3595	-23.64	20230906	1970	39.34	20230726	3595	-23.64	20230906	1780	54.21	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
52	20231023	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-50	5	-1.73	4561196155	1555881	129.14	2970	3020	2830	3755	2025	2890	2931.58	0.46	0	-240362	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1705	5.46	0.84	12	2.59	520.00	3396.00	3595	20230906	-21.00	1640	20221019	73.17	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1780	59.55	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
53	20231023	130255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-45	5	-1.56	4440365910	1513512	125.62	2970	3020	2830	3755	2025	2890	2933.82	0.46	0	-235539	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1708	5.47	0.84	12	2.52	520.00	3396.00	3595	20230906	-20.86	1640	20221019	73.48	3595	-20.86	20230906	1970	44.42	20230726	3595	-20.86	20230906	1780	59.83	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
54	20231023	120254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-50	5	-1.73	4232344060	1440336	119.55	2970	3020	2840	3755	2025	2890	2938.44	0.46	0	-224013	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1705	5.46	0.84	12	2.40	520.00	3396.00	3595	20230906	-21.00	1640	20221019	73.17	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1780	59.55	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
55	20231023	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-20	5	-0.69	3897097930	1323191	109.82	2970	3020	2870	3755	2025	2890	2945.23	0.46	0	-195978	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1723	5.52	0.85	12	2.20	520.00	3396.00	3595	20230906	-20.17	1640	20221019	75.00	3595	-20.17	20230906	1970	45.69	20230726	3595	-20.17	20230906	1780	61.24	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
56	20231023	100253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	15	2	0.52	3358504020	1138085	94.46	2970	3020	2885	3755	2025	2890	2951.01	0.46	0	-146318	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1745	5.59	0.86	12	1.90	520.00	3396.00	3595	20230906	-19.19	1640	20221019	77.13	3595	-19.19	20230906	1970	47.46	20230726	3595	-19.19	20230906	1780	63.20	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
57	20231023	090257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	95	2	3.29	744000600	250664	20.80	2970	3000	2940	3755	2025	2890	2968.12	0.46	0	-35806	2976	2932	2861	2817	2746	2955	2840	300	865	500	2080	5	1	60052260	1793	5.74	0.88	12	0.42	520.00	3396.00	3595	20230906	-16.97	1640	20221019	82.01	3595	-16.97	20230906	1970	51.52	20230726	3595	-16.97	20230906	1780	67.70	20221121	1.85	N	014470	500	300 억		274622	N	N	0	N	00	N
58	20231020	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	50	2	1.76	3221739855	1124777	122.20	2790	2905	2790	3690	1990	2840	2864.29	0.58	0	-75817	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1736	5.56	0.85	12	1.87	520.00	3396.00	3595	20230906	-19.61	1600	20221018	80.62	3595	-19.61	20230906	1970	46.70	20230726	3595	-19.61	20230906	1655	74.62	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
59	20231020	150254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	55	2	1.94	3011465210	1052089	114.30	2790	2905	2790	3690	1990	2840	2862.37	0.58	0	-74925	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1739	5.57	0.85	12	1.75	520.00	3396.00	3595	20230906	-19.47	1600	20221018	80.94	3595	-19.47	20230906	1970	46.95	20230726	3595	-19.47	20230906	1655	74.92	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
60	20231020	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	35	2	1.23	2569601225	898784	97.65	2790	2905	2790	3690	1990	2840	2858.98	0.58	0	-52940	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1727	5.53	0.85	12	1.50	520.00	3396.00	3595	20230906	-20.03	1600	20221018	79.69	3595	-20.03	20230906	1970	45.94	20230726	3595	-20.03	20230906	1655	73.72	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
61	20231020	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	15	2	0.53	2260013780	791171	85.96	2790	2905	2790	3690	1990	2840	2856.54	0.58	0	-63636	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1714	5.49	0.84	12	1.32	520.00	3396.00	3595	20230906	-20.58	1600	20221018	78.44	3595	-20.58	20230906	1970	44.92	20230726	3595	-20.58	20230906	1655	72.51	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
62	20231020	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	20	2	0.70	2030412880	710753	77.22	2790	2905	2790	3690	1990	2840	2856.71	0.58	0	-54219	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1717	5.50	0.84	12	1.18	520.00	3396.00	3595	20230906	-20.45	1600	20221018	78.75	3595	-20.45	20230906	1970	45.18	20230726	3595	-20.45	20230906	1655	72.81	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
63	20231020	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	40	2	1.41	1231675630	433006	47.04	2790	2890	2790	3690	1990	2840	2844.48	0.58	0	-33714	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1730	5.54	0.85	12	0.72	520.00	3396.00	3595	20230906	-19.89	1600	20221018	80.00	3595	-19.89	20230906	1970	46.19	20230726	3595	-19.89	20230906	1655	74.02	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
64	20231020	100253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-5	5	-0.18	675485010	238781	25.94	2790	2885	2790	3690	1990	2840	2828.89	0.58	0	-19021	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1702	5.45	0.83	12	0.40	520.00	3396.00	3595	20230906	-21.14	1600	20221018	77.19	3595	-21.14	20230906	1970	43.91	20230726	3595	-21.14	20230906	1655	71.30	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
65	20231020	090254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-45	5	-1.58	45549050	16269	1.77	2790	2820	2790	3690	1990	2840	2799.74	0.58	0	-901	2980	2910	2825	2755	2670	2945	2790	300	850	500	2040	5	1	60052260	1678	5.38	0.82	12	0.03	520.00	3396.00	3595	20230906	-22.25	1600	20221018	74.69	3595	-22.25	20230906	1970	41.88	20230726	3595	-22.25	20230906	1655	68.88	20221020	1.91	N	014470	500	300 억		350433	N	N	0	N	00	N
66	20231019	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	20	2	0.71	2576829295	914181	192.72	2835	2895	2740	3665	1975	2820	2818.70	0.77	0	-121421	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1705	5.46	0.84	12	1.52	520.00	3396.00	3595	20230906	-21.00	1470	20221017	93.20	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1640	73.17	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
67	20231019	150252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-15	5	-0.53	2466889240	875116	184.49	2835	2895	2740	3665	1975	2820	2818.93	0.77	0	-118212	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1684	5.39	0.83	12	1.46	520.00	3396.00	3595	20230906	-21.97	1470	20221017	90.82	3595	-21.97	20230906	1970	42.39	20230726	3595	-21.97	20230906	1640	71.04	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
68	20231019	140252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	15	2	0.53	2121234300	752136	158.56	2835	2895	2740	3665	1975	2820	2820.28	0.77	0	-102359	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1702	5.45	0.83	12	1.25	520.00	3396.00	3595	20230906	-21.14	1470	20221017	92.86	3595	-21.14	20230906	1970	43.91	20230726	3595	-21.14	20230906	1640	72.87	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
69	20231019	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-50	5	-1.77	1207964210	429832	90.61	2835	2895	2740	3665	1975	2820	2810.31	0.77	0	-73540	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1663	5.33	0.82	12	0.72	520.00	3396.00	3595	20230906	-22.95	1470	20221017	88.44	3595	-22.95	20230906	1970	40.61	20230726	3595	-22.95	20230906	1640	68.90	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
70	20231019	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-65	5	-2.30	1119971475	397871	83.88	2835	2895	2750	3665	1975	2820	2814.91	0.77	0	-75966	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1654	5.30	0.81	12	0.66	520.00	3396.00	3595	20230906	-23.37	1470	20221017	87.41	3595	-23.37	20230906	1970	39.85	20230726	3595	-23.37	20230906	1640	67.99	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
71	20231019	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-45	5	-1.60	965627815	342098	72.12	2835	2895	2775	3665	1975	2820	2822.67	0.77	0	-64739	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1666	5.34	0.82	12	0.57	520.00	3396.00	3595	20230906	-22.81	1470	20221017	88.78	3595	-22.81	20230906	1970	40.86	20230726	3595	-22.81	20230906	1640	69.21	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
72	20231019	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	5	2	0.18	614867935	216525	45.65	2835	2895	2785	3665	1975	2820	2839.74	0.77	0	-42661	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1696	5.43	0.83	12	0.36	520.00	3396.00	3595	20230906	-21.42	1470	20221017	92.18	3595	-21.42	20230906	1970	43.40	20230726	3595	-21.42	20230906	1640	72.26	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
73	20231019	090253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-20	5	-0.71	36636760	12987	2.74	2835	2860	2800	3665	1975	2820	2821.06	0.77	0	-9912	2936	2877	2836	2777	2736	2907	2807	300	845	500	2030	5	1	60052260	1681	5.38	0.82	12	0.02	520.00	3396.00	3595	20230906	-22.11	1470	20221017	90.48	3595	-22.11	20230906	1970	42.13	20230726	3595	-22.11	20230906	1640	70.73	20221019	1.93	N	014470	500	300 억		464987	N	N	0	N	00	N
74	20231018	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	0	3	0.00	1334316015	469169	47.34	2815	2895	2795	3665	1975	2820	2844.03	0.82	0	-26901	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1693	5.42	0.83	12	0.78	520.00	3396.00	3595	20230906	-21.56	1440	20221014	95.83	3595	-21.56	20230906	1970	43.15	20230726	3595	-21.56	20230906	1600	76.25	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
75	20231018	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	5	2	0.18	1282019665	450617	45.46	2815	2895	2795	3665	1975	2820	2845.03	0.82	0	-26752	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1696	5.43	0.83	12	0.75	520.00	3396.00	3595	20230906	-21.42	1440	20221014	96.18	3595	-21.42	20230906	1970	43.40	20230726	3595	-21.42	20230906	1600	76.56	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
76	20231018	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	20	2	0.71	1044179725	366195	36.95	2815	2895	2795	3665	1975	2820	2851.43	0.82	0	-53167	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1705	5.46	0.84	12	0.61	520.00	3396.00	3595	20230906	-21.00	1440	20221014	97.22	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1600	77.50	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
77	20231018	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	20	2	0.71	862196535	302140	30.48	2815	2895	2795	3665	1975	2820	2853.63	0.82	0	-63064	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1705	5.46	0.84	12	0.50	520.00	3396.00	3595	20230906	-21.00	1440	20221014	97.22	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1600	77.50	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
78	20231018	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	10	2	0.35	762821105	266968	26.93	2815	2895	2795	3665	1975	2820	2857.35	0.82	0	-57720	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1699	5.44	0.83	12	0.44	520.00	3396.00	3595	20230906	-21.28	1440	20221014	96.53	3595	-21.28	20230906	1970	43.65	20230726	3595	-21.28	20230906	1600	76.88	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
79	20231018	110250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	30	2	1.06	648193060	226553	22.86	2815	2895	2795	3665	1975	2820	2861.11	0.82	0	-46768	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1711	5.48	0.84	12	0.38	520.00	3396.00	3595	20230906	-20.72	1440	20221014	97.92	3595	-20.72	20230906	1970	44.67	20230726	3595	-20.72	20230906	1600	78.12	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
80	20231018	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	40	2	1.42	514293690	179709	18.13	2815	2895	2795	3665	1975	2820	2861.81	0.82	0	-46002	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1717	5.50	0.84	12	0.30	520.00	3396.00	3595	20230906	-20.45	1440	20221014	98.61	3595	-20.45	20230906	1970	45.18	20230726	3595	-20.45	20230906	1600	78.75	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
81	20231018	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-25	5	-0.89	6055975	2155	0.22	2815	2820	2795	3665	1975	2820	2810.20	0.82	0	-994	3080	2950	2850	2720	2620	3015	2785	300	845	500	2030	5	1	60052260	1678	5.38	0.82	12	0.00	520.00	3396.00	3595	20230906	-22.25	1440	20221014	94.10	3595	-22.25	20230906	1970	41.88	20230726	3595	-22.25	20230906	1600	74.69	20221018	1.98	N	014470	500	300 억		493211	N	N	0	N	00	N
82	20231017	160251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	80	2	2.92	2820557700	983789	197.07	2750	2980	2750	3560	1920	2740	2867.12	0.55	0	165529	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1693	5.42	0.83	12	1.64	520.00	3396.00	3595	20230906	-21.56	1420	20221013	98.59	3595	-21.56	20230906	1970	43.15	20230726	3595	-21.56	20230906	1470	91.84	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
83	20231017	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	85	2	3.10	2777475475	968510	194.01	2750	2980	2750	3560	1920	2740	2867.79	0.55	0	169699	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1696	5.43	0.83	12	1.61	520.00	3396.00	3595	20230906	-21.42	1420	20221013	98.94	3595	-21.42	20230906	1970	43.40	20230726	3595	-21.42	20230906	1470	92.18	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
84	20231017	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	70	2	2.55	2660887990	927043	185.70	2750	2980	2750	3560	1920	2740	2870.30	0.55	0	164317	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1687	5.40	0.83	12	1.54	520.00	3396.00	3595	20230906	-21.84	1420	20221013	97.89	3595	-21.84	20230906	1970	42.64	20230726	3595	-21.84	20230906	1470	91.16	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
85	20231017	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	120	2	4.38	2292864065	796565	159.57	2750	2980	2750	3560	1920	2740	2878.45	0.55	0	147307	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1717	5.50	0.84	12	1.33	520.00	3396.00	3595	20230906	-20.45	1420	20221013	101.41	3595	-20.45	20230906	1970	45.18	20230726	3595	-20.45	20230906	1470	94.56	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
86	20231017	120250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	120	2	4.38	2157663405	749262	150.09	2750	2980	2750	3560	1920	2740	2879.73	0.55	0	144278	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1717	5.50	0.84	12	1.25	520.00	3396.00	3595	20230906	-20.45	1420	20221013	101.41	3595	-20.45	20230906	1970	45.18	20230726	3595	-20.45	20230906	1470	94.56	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
87	20231017	110248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	155	2	5.66	1830882055	635625	127.33	2750	2980	2750	3560	1920	2740	2880.46	0.55	0	102870	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1739	5.57	0.85	12	1.06	520.00	3396.00	3595	20230906	-19.47	1420	20221013	103.87	3595	-19.47	20230906	1970	46.95	20230726	3595	-19.47	20230906	1470	96.94	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
88	20231017	100246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	60	2	2.19	462409850	165218	33.10	2750	2830	2750	3560	1920	2740	2798.81	0.55	0	10254	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1681	5.38	0.82	12	0.28	520.00	3396.00	3595	20230906	-22.11	1420	20221013	97.18	3595	-22.11	20230906	1970	42.13	20230726	3595	-22.11	20230906	1470	90.48	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
89	20231017	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	40	2	1.46	11798365	4256	0.85	2750	2785	2750	3560	1920	2740	2772.60	0.55	0	-1251	2860	2800	2715	2655	2570	2830	2685	300	820	500	1970	5	1	60052260	1669	5.35	0.82	12	0.01	520.00	3396.00	3595	20230906	-22.67	1420	20221013	95.77	3595	-22.67	20230906	1970	41.12	20230726	3595	-22.67	20230906	1470	89.12	20221017	1.98	N	014470	500	300 억		331022	N	N	0	N	00	N
90	20231016	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	50	2	1.86	1325091010	489144	96.71	2650	2775	2630	3495	1885	2690	2709.00	0.51	0	22598	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1645	5.27	0.81	12	0.81	520.00	3396.00	3595	20230906	-23.78	1420	20221013	92.96	3595	-23.78	20230906	1970	39.09	20230726	3595	-23.78	20230906	1470	86.39	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
91	20231016	150248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	45	2	1.67	1233594265	455617	90.08	2650	2775	2630	3495	1885	2690	2707.53	0.51	0	18627	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1642	5.26	0.81	12	0.76	520.00	3396.00	3595	20230906	-23.92	1420	20221013	92.61	3595	-23.92	20230906	1970	38.83	20230726	3595	-23.92	20230906	1470	86.05	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
92	20231016	140248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	30	2	1.12	1145633530	423460	83.72	2650	2775	2630	3495	1885	2690	2705.41	0.51	0	16552	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1633	5.23	0.80	12	0.71	520.00	3396.00	3595	20230906	-24.34	1420	20221013	91.55	3595	-24.34	20230906	1970	38.07	20230726	3595	-24.34	20230906	1470	85.03	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
93	20231016	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	25	2	0.93	1006014610	372235	73.60	2650	2775	2630	3495	1885	2690	2702.64	0.51	0	-3781	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1630	5.22	0.80	12	0.62	520.00	3396.00	3595	20230906	-24.48	1420	20221013	91.20	3595	-24.48	20230906	1970	37.82	20230726	3595	-24.48	20230906	1470	84.69	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
94	20231016	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	20	2	0.74	920597180	340791	67.38	2650	2775	2630	3495	1885	2690	2701.36	0.51	0	1304	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1627	5.21	0.80	12	0.57	520.00	3396.00	3595	20230906	-24.62	1420	20221013	90.85	3595	-24.62	20230906	1970	37.56	20230726	3595	-24.62	20230906	1470	84.35	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
95	20231016	110247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	25	2	0.93	661383600	246223	48.68	2650	2740	2630	3495	1885	2690	2686.12	0.51	0	7826	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1630	5.22	0.80	12	0.41	520.00	3396.00	3595	20230906	-24.48	1420	20221013	91.20	3595	-24.48	20230906	1970	37.82	20230726	3595	-24.48	20230906	1470	84.69	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
96	20231016	100244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	0	3	0.00	369147930	138797	27.44	2650	2690	2630	3495	1885	2690	2659.61	0.51	0	44351	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1615	5.17	0.79	12	0.23	520.00	3396.00	3595	20230906	-25.17	1420	20221013	89.44	3595	-25.17	20230906	1970	36.55	20230726	3595	-25.17	20230906	1470	82.99	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
97	20231016	090246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-50	5	-1.86	29048815	10970	2.17	2650	2680	2635	3495	1885	2690	2647.78	0.51	0	-2130	2883	2786	2718	2621	2553	2752	2587	300	805	500	1930	5	1	60052260	1585	5.08	0.78	12	0.02	520.00	3396.00	3595	20230906	-26.56	1420	20221013	85.92	3595	-26.56	20230906	1970	34.01	20230726	3595	-26.56	20230906	1470	79.59	20221017	1.86	N	014470	500	300 억		308914	N	N	0	N	00	N
98	20231012	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	115	2	4.27	2764327755	982422	269.83	2705	2865	2665	3500	1890	2695	2813.91	0.43	0	113175	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1687	5.40	0.83	12	1.64	520.00	3396.00	3595	20230906	-21.84	1420	20221013	97.89	3595	-21.84	20230906	1970	42.64	20230726	3595	-21.84	20230906	1420	97.89	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
99	20231012	150247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	115	2	4.27	2681747005	953038	261.76	2705	2865	2665	3500	1890	2695	2814.02	0.43	0	111413	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1687	5.40	0.83	12	1.59	520.00	3396.00	3595	20230906	-21.84	1420	20221013	97.89	3595	-21.84	20230906	1970	42.64	20230726	3595	-21.84	20230906	1420	97.89	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
100	20231012	140244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	135	2	5.01	2471782135	878334	241.24	2705	2865	2665	3500	1890	2695	2814.31	0.43	0	87558	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1699	5.44	0.83	12	1.46	520.00	3396.00	3595	20230906	-21.28	1420	20221013	99.30	3595	-21.28	20230906	1970	43.65	20230726	3595	-21.28	20230906	1420	99.30	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
101	20231012	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	150	2	5.57	2291447145	814909	223.82	2705	2865	2665	3500	1890	2695	2812.05	0.43	0	82298	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1708	5.47	0.84	12	1.36	520.00	3396.00	3595	20230906	-20.86	1420	20221013	100.35	3595	-20.86	20230906	1970	44.42	20230726	3595	-20.86	20230906	1420	100.35	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
102	20231012	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	150	2	5.57	2129614025	757897	208.16	2705	2865	2665	3500	1890	2695	2810.05	0.43	0	72948	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1708	5.47	0.84	12	1.26	520.00	3396.00	3595	20230906	-20.86	1420	20221013	100.35	3595	-20.86	20230906	1970	44.42	20230726	3595	-20.86	20230906	1420	100.35	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
103	20231012	110250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	155	2	5.75	1930315680	687752	188.90	2705	2865	2665	3500	1890	2695	2806.87	0.43	0	52926	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1711	5.48	0.84	12	1.15	520.00	3396.00	3595	20230906	-20.72	1420	20221013	100.70	3595	-20.72	20230906	1970	44.67	20230726	3595	-20.72	20230906	1420	100.70	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
104	20231012	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	130	2	4.82	1604240140	572090	157.13	2705	2865	2665	3500	1890	2695	2804.37	0.43	0	43696	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1696	5.43	0.83	12	0.95	520.00	3396.00	3595	20230906	-21.42	1420	20221013	98.94	3595	-21.42	20230906	1970	43.40	20230726	3595	-21.42	20230906	1420	98.94	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
105	20231012	090251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-15	5	-0.56	26442305	9829	2.70	2705	2705	2665	3500	1890	2695	2689.69	0.43	0	891	2761	2727	2676	2642	2591	2745	2660	300	805	500	1940	5	1	60052260	1609	5.15	0.79	12	0.02	520.00	3396.00	3595	20230906	-25.45	1420	20221013	88.73	3595	-25.45	20230906	1970	36.04	20230726	3595	-25.45	20230906	1420	88.73	20221013	1.90	N	014470	500	300 억		258599	N	N	0	N	00	N
106	20231011	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	80	2	3.06	974400530	363151	73.75	2625	2710	2625	3395	1835	2615	2683.17	0.41	0	14651	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1618	5.18	0.79	12	0.60	520.00	3396.00	3595	20230906	-25.03	1420	20221013	89.79	3595	-25.03	20230906	1970	36.80	20230726	3595	-25.03	20230906	1420	89.79	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
107	20231011	150247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	85	2	3.25	912590740	340211	69.09	2625	2710	2625	3395	1835	2615	2682.43	0.41	0	20248	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1621	5.19	0.80	12	0.57	520.00	3396.00	3595	20230906	-24.90	1420	20221013	90.14	3595	-24.90	20230906	1970	37.06	20230726	3595	-24.90	20230906	1420	90.14	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
108	20231011	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	75	2	2.87	734372500	274062	55.66	2625	2710	2625	3395	1835	2615	2679.59	0.41	0	26470	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1615	5.17	0.79	12	0.46	520.00	3396.00	3595	20230906	-25.17	1420	20221013	89.44	3595	-25.17	20230906	1970	36.55	20230726	3595	-25.17	20230906	1420	89.44	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
109	20231011	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	70	2	2.68	604622205	225675	45.83	2625	2710	2625	3395	1835	2615	2679.17	0.41	0	19105	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1612	5.16	0.79	12	0.38	520.00	3396.00	3595	20230906	-25.31	1420	20221013	89.08	3595	-25.31	20230906	1970	36.29	20230726	3595	-25.31	20230906	1420	89.08	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
110	20231011	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	65	2	2.49	552176695	206140	41.86	2625	2710	2625	3395	1835	2615	2678.65	0.41	0	19535	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1609	5.15	0.79	12	0.34	520.00	3396.00	3595	20230906	-25.45	1420	20221013	88.73	3595	-25.45	20230906	1970	36.04	20230726	3595	-25.45	20230906	1420	88.73	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
111	20231011	110248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	50	2	1.91	432112905	160936	32.68	2625	2710	2625	3395	1835	2615	2685.00	0.41	0	27215	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1600	5.12	0.78	12	0.27	520.00	3396.00	3595	20230906	-25.87	1420	20221013	87.68	3595	-25.87	20230906	1970	35.28	20230726	3595	-25.87	20230906	1420	87.68	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
112	20231011	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	65	2	2.49	309168940	114977	23.35	2625	2710	2625	3395	1835	2615	2688.96	0.41	0	31978	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1609	5.15	0.79	12	0.19	520.00	3396.00	3595	20230906	-25.45	1420	20221013	88.73	3595	-25.45	20230906	1970	36.04	20230726	3595	-25.45	20230906	1420	88.73	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
113	20231011	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	40	2	1.53	24174540	9091	1.85	2625	2690	2625	3395	1835	2615	2659.17	0.41	0	-4882	2768	2691	2643	2566	2518	2667	2542	300	780	500	1880	5	1	60052260	1594	5.11	0.78	12	0.02	520.00	3396.00	3595	20230906	-26.15	1420	20221013	86.97	3595	-26.15	20230906	1970	34.77	20230726	3595	-26.15	20230906	1420	86.97	20221013	1.96	N	014470	500	300 억		244672	N	N	0	N	00	N
114	20231010	160246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-25	5	-0.95	1301738135	491449	94.93	2640	2720	2595	3430	1850	2640	2648.81	0.48	0	-43836	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1570	5.03	0.77	12	0.82	520.00	3396.00	3595	20230906	-27.26	1420	20221013	84.15	3595	-27.26	20230906	1970	32.74	20230726	3595	-27.26	20230906	1420	84.15	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
115	20231010	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-15	5	-0.57	1272074155	480144	92.74	2640	2720	2595	3430	1850	2640	2649.36	0.48	0	-43986	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1576	5.05	0.77	12	0.80	520.00	3396.00	3595	20230906	-26.98	1420	20221013	84.86	3595	-26.98	20230906	1970	33.25	20230726	3595	-26.98	20230906	1420	84.86	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
116	20231010	140245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-10	5	-0.38	965173870	363385	70.19	2640	2720	2595	3430	1850	2640	2656.06	0.48	0	-74756	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1579	5.06	0.77	12	0.61	520.00	3396.00	3595	20230906	-26.84	1420	20221013	85.21	3595	-26.84	20230906	1970	33.50	20230726	3595	-26.84	20230906	1420	85.21	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
117	20231010	130245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	15	2	0.57	818107435	307765	59.45	2640	2720	2595	3430	1850	2640	2658.22	0.48	0	-78483	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1594	5.11	0.78	12	0.51	520.00	3396.00	3595	20230906	-26.15	1420	20221013	86.97	3595	-26.15	20230906	1970	34.77	20230726	3595	-26.15	20230906	1420	86.97	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
118	20231010	120245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	45	2	1.70	645990780	243646	47.06	2640	2715	2595	3430	1850	2640	2651.35	0.48	0	-46284	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1612	5.16	0.79	12	0.41	520.00	3396.00	3595	20230906	-25.31	1420	20221013	89.08	3595	-25.31	20230906	1970	36.29	20230726	3595	-25.31	20230906	1420	89.08	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
119	20231010	110240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	35	2	1.33	463254815	175623	33.92	2640	2695	2595	3430	1850	2640	2637.78	0.48	0	-23308	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1606	5.14	0.79	12	0.29	520.00	3396.00	3595	20230906	-25.59	1420	20221013	88.38	3595	-25.59	20230906	1970	35.79	20230726	3595	-25.59	20230906	1420	88.38	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
120	20231010	100243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	5	2	0.19	358278740	136071	26.28	2640	2695	2595	3430	1850	2640	2633.03	0.48	0	-21276	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1588	5.09	0.78	12	0.23	520.00	3396.00	3595	20230906	-26.43	1420	20221013	86.27	3595	-26.43	20230906	1970	34.26	20230726	3595	-26.43	20230906	1420	86.27	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
121	20231010	090244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-25	5	-0.95	24857515	9462	1.83	2640	2665	2605	3430	1850	2640	2627.09	0.48	0	-5159	2826	2732	2616	2522	2406	2780	2570	300	790	500	1900	5	1	60052260	1570	5.03	0.77	12	0.02	520.00	3396.00	3595	20230906	-27.26	1420	20221013	84.15	3595	-27.26	20230906	1970	32.74	20230726	3595	-27.26	20230906	1420	84.15	20221013	1.93	N	014470	500	300 억		285453	N	N	0	N	00	N
122	20231006	160245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	120	2	4.76	1359658140	513605	126.81	2500	2710	2500	3275	1765	2520	2647.33	0.29	0	112607	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1585	5.08	0.78	12	0.86	520.00	3396.00	3595	20230906	-26.56	1420	20221013	85.92	3595	-26.56	20230906	1970	34.01	20230726	3595	-26.56	20230906	1420	85.92	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N
123	20231006	150241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	125	2	4.96	1265960265	478076	118.04	2500	2710	2500	3275	1765	2520	2648.03	0.29	0	104893	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1588	5.09	0.78	12	0.80	520.00	3396.00	3595	20230906	-26.43	1420	20221013	86.27	3595	-26.43	20230906	1970	34.26	20230726	3595	-26.43	20230906	1420	86.27	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N
124	20231006	140243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	145	2	5.75	1076308000	406404	100.34	2500	2710	2500	3275	1765	2520	2648.37	0.29	0	86154	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1600	5.12	0.78	12	0.68	520.00	3396.00	3595	20230906	-25.87	1420	20221013	87.68	3595	-25.87	20230906	1970	35.28	20230726	3595	-25.87	20230906	1420	87.68	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N
125	20231006	130240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	170	2	6.75	978113190	369722	91.29	2500	2710	2500	3275	1765	2520	2645.54	0.29	0	78230	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1615	5.17	0.79	12	0.62	520.00	3396.00	3595	20230906	-25.17	1420	20221013	89.44	3595	-25.17	20230906	1970	36.55	20230726	3595	-25.17	20230906	1420	89.44	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N
126	20231006	120240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	170	2	6.75	894147815	338573	83.59	2500	2705	2500	3275	1765	2520	2640.93	0.29	0	79722	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1615	5.17	0.79	12	0.56	520.00	3396.00	3595	20230906	-25.17	1420	20221013	89.44	3595	-25.17	20230906	1970	36.55	20230726	3595	-25.17	20230906	1420	89.44	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N
127	20231006	110238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	165	2	6.55	771505215	292904	72.32	2500	2700	2500	3275	1765	2520	2633.99	0.29	0	78199	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1612	5.16	0.79	12	0.49	520.00	3396.00	3595	20230906	-25.31	1420	20221013	89.08	3595	-25.31	20230906	1970	36.29	20230726	3595	-25.31	20230906	1420	89.08	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N
128	20231006	100239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	140	2	5.56	534760520	204222	50.42	2500	2690	2500	3275	1765	2520	2618.53	0.29	0	66998	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1597	5.12	0.78	12	0.34	520.00	3396.00	3595	20230906	-26.01	1420	20221013	87.32	3595	-26.01	20230906	1970	35.03	20230726	3595	-26.01	20230906	1420	87.32	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N
129	20231006	090236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	20	2	0.79	21383195	8477	2.09	2500	2550	2500	3275	1765	2520	2522.50	0.29	0	2208	2613	2566	2528	2481	2443	2590	2505	300	755	500	1810	5	1	60052260	1525	4.88	0.75	12	0.01	520.00	3396.00	3595	20230906	-29.35	1420	20221013	78.87	3595	-29.35	20230906	1970	28.93	20230726	3595	-29.35	20230906	1420	78.87	20221013	1.92	N	014470	500	300 억		172779	N	N	0	N	00	N