KissMeData/035610/price/prices-20241001.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	20241031	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	15	2	0.38	40187065	10254	201.77	3920	3945	3870	5100	2750	3925	3919.14	0.92	0	-2958	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1077	2.82	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.81	3400	20240805	15.88	5240	-24.81	20240221	3400	15.88	20240805	5240	-24.81	20240221	3400	15.88	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
3	20241031	150455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	-5	5	-0.13	32508810	8301	163.34	3920	3945	3870	5100	2750	3925	3916.25	0.92	0	-2728	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1072	2.80	0.60	12	0.03	1399.00	6508.00	5240	20240221	-25.19	3400	20240805	15.29	5240	-25.19	20240221	3400	15.29	20240805	5240	-25.19	20240221	3400	15.29	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
4	20241031	140455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	0	3	0.00	19812755	5058	99.53	3920	3945	3870	5100	2750	3925	3917.11	0.92	0	-2225	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1073	2.81	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
5	20241031	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-10	5	-0.25	19495720	4977	97.93	3920	3945	3870	5100	2750	3925	3917.16	0.92	0	-2257	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1071	2.80	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
6	20241031	120453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	10	2	0.25	19429135	4960	97.60	3920	3945	3870	5100	2750	3925	3917.16	0.92	0	-2254	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1076	2.81	0.60	12	0.02	1399.00	6508.00	5240	20240221	-24.90	3400	20240805	15.74	5240	-24.90	20240221	3400	15.74	20240805	5240	-24.90	20240221	3400	15.74	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
7	20241031	110455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	5	2	0.13	9526635	2439	47.99	3920	3945	3870	5100	2750	3925	3905.96	0.92	0	-1401	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1075	2.81	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.00	3400	20240805	15.59	5240	-25.00	20240221	3400	15.59	20240805	5240	-25.00	20240221	3400	15.59	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
8	20241031	100455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	10	2	0.25	2807435	716	14.09	3920	3945	3900	5100	2750	3925	3921.00	0.92	0	-285	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1076	2.81	0.60	12	0.00	1399.00	6508.00	5240	20240221	-24.90	3400	20240805	15.74	5240	-24.90	20240221	3400	15.74	20240805	5240	-24.90	20240221	3400	15.74	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
9	20241031	090453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	15	2	0.38	1352525	345	6.79	3920	3945	3910	5100	2750	3925	3920.36	0.92	0	-27	3971	3947	3911	3887	3851	3960	3900	137	1175	500	2900	5	1	27345997	1077	2.82	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.81	3400	20240805	15.88	5240	-24.81	20240221	3400	15.88	20240805	5240	-24.81	20240221	3400	15.88	20240805	1.51	N	035610	500	136 억		251050	N	N	0	N	00	N
10	20241030	160452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	50	2	1.29	19834965	5082	83.33	3915	3935	3875	5030	2715	3875	3902.98	0.92	0	-374	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1073	2.81	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
11	20241030	150502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	35	2	0.90	17569925	4504	73.85	3915	3935	3875	5030	2715	3875	3900.96	0.92	0	-297	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1069	2.79	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.38	3400	20240805	15.00	5240	-25.38	20240221	3400	15.00	20240805	5240	-25.38	20240221	3400	15.00	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
12	20241030	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	5	2	0.13	15088065	3866	63.39	3915	3935	3875	5030	2715	3875	3902.76	0.92	0	-103	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1061	2.77	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.95	3400	20240805	14.12	5240	-25.95	20240221	3400	14.12	20240805	5240	-25.95	20240221	3400	14.12	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
13	20241030	130456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	50	2	1.29	10593905	2709	44.42	3915	3935	3875	5030	2715	3875	3910.63	0.92	0	-86	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1073	2.81	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
14	20241030	120501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	55	2	1.42	10499710	2685	44.02	3915	3935	3875	5030	2715	3875	3910.51	0.92	0	-86	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1075	2.81	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.00	3400	20240805	15.59	5240	-25.00	20240221	3400	15.59	20240805	5240	-25.00	20240221	3400	15.59	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
15	20241030	110454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	60	2	1.55	8660915	2215	36.32	3915	3935	3875	5030	2715	3875	3910.12	0.92	0	-2	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1076	2.81	0.60	12	0.01	1399.00	6508.00	5240	20240221	-24.90	3400	20240805	15.74	5240	-24.90	20240221	3400	15.74	20240805	5240	-24.90	20240221	3400	15.74	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
16	20241030	100452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	40	2	1.03	5504140	1412	23.15	3915	3935	3875	5030	2715	3875	3898.12	0.92	0	57	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1071	2.80	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
17	20241030	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	40	2	1.03	422800	108	1.77	3915	3915	3910	5030	2715	3875	3914.81	0.92	0	-8	3951	3912	3891	3852	3831	3902	3842	137	1155	500	2860	5	1	27345997	1071	2.80	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.52	N	035610	500	136 억		251424	N	N	0	N	00	N
18	20241029	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3875	-35	5	-0.90	23616255	6077	68.92	3930	3930	3870	5080	2740	3910	3886.17	0.92	0	-1461	3973	3941	3898	3866	3823	3957	3882	137	1170	500	2890	5	1	27345997	1060	2.77	0.60	12	0.02	1399.00	6508.00	5240	20240221	-26.05	3400	20240805	13.97	5240	-26.05	20240221	3400	13.97	20240805	5240	-26.05	20240221	3400	13.97	20240805	1.52	N	035610	500	136 억		252885	N	N	0	N	00	N
19	20241029	150447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-20	5	-0.51	12268615	3151	35.73	3930	3930	3870	5080	2740	3910	3893.56	0.92	0	-1133	3973	3941	3898	3866	3823	3957	3882	137	1170	500	2890	5	1	27345997	1064	2.78	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.76	3400	20240805	14.41	5240	-25.76	20240221	3400	14.41	20240805	5240	-25.76	20240221	3400	14.41	20240805	1.52	N	035610	500	136 억		252885	N	N	0	N	00	N
20	20241029	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-25	5	-0.64	10419035	2675	30.34	3930	3930	3870	5080	2740	3910	3894.97	0.92	0	-1029	3973	3941	3898	3866	3823	3957	3882	137	1170	500	2890	5	1	27345997	1062	2.78	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.86	3400	20240805	14.26	5240	-25.86	20240221	3400	14.26	20240805	5240	-25.86	20240221	3400	14.26	20240805	1.52	N	035610	500	136 억		252885	N	N	0	N	00	N
21	20241029	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-25	5	-0.64	9630270	2472	28.03	3930	3930	3870	5080	2740	3910	3895.74	0.92	0	-966	3973	3941	3898	3866	3823	3957	3882	137	1170	500	2890	5	1	27345997	1062	2.78	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.86	3400	20240805	14.26	5240	-25.86	20240221	3400	14.26	20240805	5240	-25.86	20240221	3400	14.26	20240805	1.52	N	035610	500	136 억		252885	N	N	0	N	00	N
22	20241029	120444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-20	5	-0.51	5431435	1391	15.77	3930	3930	3890	5080	2740	3910	3904.70	0.92	0	-628	3973	3941	3898	3866	3823	3957	3882	137	1170	500	2890	5	1	27345997	1064	2.78	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.76	3400	20240805	14.41	5240	-25.76	20240221	3400	14.41	20240805	5240	-25.76	20240221	3400	14.41	20240805	1.52	N	035610	500	136 억		252885	N	N	0	N	00	N
23	20241029	110453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	5	2	0.13	4246250	1087	12.33	3930	3930	3900	5080	2740	3910	3906.39	0.92	0	-583	3973	3941	3898	3866	3823	3957	3882	137	1170	500	2890	5	1	27345997	1071	2.80	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.52	N	035610	500	136 억		252885	N	N	0	N	00	N
24	20241029	100443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-10	5	-0.26	2346665	600	6.80	3930	3930	3900	5080	2740	3910	3911.11	0.92	0	-501	3973	3941	3898	3866	3823	3957	3882	137	1170	500	2890	5	1	27345997	1066	2.79	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.57	3400	20240805	14.71	5240	-25.57	20240221	3400	14.71	20240805	5240	-25.57	20240221	3400	14.71	20240805	1.52	N	035610	500	136 억		252885	N	N	0	N	00	N
25	20241028	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	15	2	0.39	32301565	8293	65.72	3895	3930	3855	5060	2730	3895	3895.04	0.94	0	-3182	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1069	2.79	0.60	12	0.03	1399.00	6508.00	5240	20240221	-25.38	3400	20240805	15.00	5240	-25.38	20240221	3400	15.00	20240805	5240	-25.38	20240221	3400	15.00	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
26	20241028	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3905	10	2	0.26	28972470	7441	58.97	3895	3930	3855	5060	2730	3895	3893.63	0.94	0	-3032	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1068	2.79	0.60	12	0.03	1399.00	6508.00	5240	20240221	-25.48	3400	20240805	14.85	5240	-25.48	20240221	3400	14.85	20240805	5240	-25.48	20240221	3400	14.85	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
27	20241028	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	-15	5	-0.39	24888100	6396	50.69	3895	3930	3855	5060	2730	3895	3891.20	0.94	0	-2909	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1061	2.77	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.95	3400	20240805	14.12	5240	-25.95	20240221	3400	14.12	20240805	5240	-25.95	20240221	3400	14.12	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
28	20241028	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	5	2	0.13	19897250	5113	40.52	3895	3930	3855	5060	2730	3895	3891.50	0.94	0	-2025	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1066	2.79	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.57	3400	20240805	14.71	5240	-25.57	20240221	3400	14.71	20240805	5240	-25.57	20240221	3400	14.71	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
29	20241028	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-5	5	-0.13	11649300	2989	23.69	3895	3930	3880	5060	2730	3895	3897.39	0.94	0	-1598	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1064	2.78	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.76	3400	20240805	14.41	5240	-25.76	20240221	3400	14.41	20240805	5240	-25.76	20240221	3400	14.41	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
30	20241028	110406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	5	2	0.13	7537185	1933	15.32	3895	3930	3880	5060	2730	3895	3899.22	0.94	0	-700	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1066	2.79	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.57	3400	20240805	14.71	5240	-25.57	20240221	3400	14.71	20240805	5240	-25.57	20240221	3400	14.71	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
31	20241028	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	30	2	0.77	1809330	462	3.66	3895	3930	3885	5060	2730	3895	3916.30	0.94	0	-69	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1073	2.81	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
32	20241028	090437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	0	3	0.00	27265	7	0.06	3895	3895	3895	5060	2730	3895	3895.00	0.94	0	-1	3975	3935	3890	3850	3805	3955	3870	137	1165	500	2880	5	1	27345997	1065	2.78	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.67	3400	20240805	14.56	5240	-25.67	20240221	3400	14.56	20240805	5240	-25.67	20240221	3400	14.56	20240805	1.53	N	035610	500	136 억		256067	N	N	0	N	00	N
33	20241025	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	10	2	0.26	48560815	12519	38.62	3855	3930	3845	5050	2720	3885	3878.94	0.94	0	-1502	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1065	2.78	0.60	12	0.05	1399.00	6508.00	5240	20240221	-25.67	3400	20240805	14.56	5240	-25.67	20240221	3400	14.56	20240805	5240	-25.67	20240221	3400	14.56	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
34	20241025	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	-5	5	-0.13	41626660	10731	33.11	3855	3930	3845	5050	2720	3885	3879.10	0.94	0	-1434	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1061	2.77	0.60	12	0.04	1399.00	6508.00	5240	20240221	-25.95	3400	20240805	14.12	5240	-25.95	20240221	3400	14.12	20240805	5240	-25.95	20240221	3400	14.12	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
35	20241025	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	-5	5	-0.13	25128170	6457	19.92	3855	3930	3850	5050	2720	3885	3891.62	0.94	0	-1413	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1061	2.77	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.95	3400	20240805	14.12	5240	-25.95	20240221	3400	14.12	20240805	5240	-25.95	20240221	3400	14.12	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
36	20241025	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	0	3	0.00	18795380	4827	14.89	3855	3930	3850	5050	2720	3885	3893.80	0.94	0	-765	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1062	2.78	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.86	3400	20240805	14.26	5240	-25.86	20240221	3400	14.26	20240805	5240	-25.86	20240221	3400	14.26	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
37	20241025	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	5	2	0.13	15655135	4017	12.39	3855	3930	3850	5050	2720	3885	3897.22	0.94	0	-809	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1064	2.78	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.76	3400	20240805	14.41	5240	-25.76	20240221	3400	14.41	20240805	5240	-25.76	20240221	3400	14.41	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
38	20241025	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	0	3	0.00	13506705	3464	10.69	3855	3930	3850	5050	2720	3885	3899.16	0.94	0	-820	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1062	2.78	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.86	3400	20240805	14.26	5240	-25.86	20240221	3400	14.26	20240805	5240	-25.86	20240221	3400	14.26	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
39	20241025	100439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	35	2	0.90	9480050	2434	7.51	3855	3930	3850	5050	2720	3885	3894.84	0.94	0	46	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1072	2.80	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.19	3400	20240805	15.29	5240	-25.19	20240221	3400	15.29	20240805	5240	-25.19	20240221	3400	15.29	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
40	20241025	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	0	3	0.00	1758325	455	1.40	3855	3885	3855	5050	2720	3885	3864.45	0.94	0	-359	3948	3916	3853	3821	3758	3932	3837	137	1165	500	2870	5	1	27345997	1062	2.78	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.86	3400	20240805	14.26	5240	-25.86	20240221	3400	14.26	20240805	5240	-25.86	20240221	3400	14.26	20240805	1.52	N	035610	500	136 억		257569	N	N	0	N	00	N
41	20241024	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-5	5	-0.13	123695035	32288	160.18	3805	3885	3790	5050	2725	3890	3830.82	0.94	0	-393	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1062	2.78	0.60	12	0.12	1399.00	6508.00	5240	20240221	-25.86	3400	20240805	14.26	5240	-25.86	20240221	3400	14.26	20240805	5240	-25.86	20240221	3400	14.26	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
42	20241024	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3850	-40	5	-1.03	117381595	30655	152.08	3805	3860	3790	5050	2725	3890	3829.12	0.94	0	-669	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1053	2.75	0.59	12	0.11	1399.00	6508.00	5240	20240221	-26.53	3400	20240805	13.24	5240	-26.53	20240221	3400	13.24	20240805	5240	-26.53	20240221	3400	13.24	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
43	20241024	140426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3855	-35	5	-0.90	101672530	26562	131.78	3805	3860	3790	5050	2725	3890	3827.74	0.94	0	-77	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1054	2.76	0.59	12	0.10	1399.00	6508.00	5240	20240221	-26.43	3400	20240805	13.38	5240	-26.43	20240221	3400	13.38	20240805	5240	-26.43	20240221	3400	13.38	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
44	20241024	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	-50	5	-1.29	96102195	25116	124.60	3805	3860	3790	5050	2725	3890	3826.33	0.94	0	707	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1050	2.74	0.59	12	0.09	1399.00	6508.00	5240	20240221	-26.72	3400	20240805	12.94	5240	-26.72	20240221	3400	12.94	20240805	5240	-26.72	20240221	3400	12.94	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
45	20241024	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	-50	5	-1.29	87196970	22799	113.11	3805	3860	3790	5050	2725	3890	3824.60	0.94	0	1160	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1050	2.74	0.59	12	0.08	1399.00	6508.00	5240	20240221	-26.72	3400	20240805	12.94	5240	-26.72	20240221	3400	12.94	20240805	5240	-26.72	20240221	3400	12.94	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
46	20241024	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3855	-35	5	-0.90	34788215	9086	45.08	3805	3860	3790	5050	2725	3890	3828.77	0.94	0	-110	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1054	2.76	0.59	12	0.03	1399.00	6508.00	5240	20240221	-26.43	3400	20240805	13.38	5240	-26.43	20240221	3400	13.38	20240805	5240	-26.43	20240221	3400	13.38	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
47	20241024	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3855	-35	5	-0.90	29823815	7790	38.65	3805	3860	3790	5050	2725	3890	3828.47	0.94	0	52	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1054	2.76	0.59	12	0.03	1399.00	6508.00	5240	20240221	-26.43	3400	20240805	13.38	5240	-26.43	20240221	3400	13.38	20240805	5240	-26.43	20240221	3400	13.38	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
48	20241024	090505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3855	-35	5	-0.90	10833330	2839	14.08	3805	3855	3790	5050	2725	3890	3815.90	0.94	0	917	3990	3940	3890	3840	3790	3915	3815	137	1160	500	2870	5	1	27345997	1054	2.76	0.59	12	0.01	1399.00	6508.00	5240	20240221	-26.43	3400	20240805	13.38	5240	-26.43	20240221	3400	13.38	20240805	5240	-26.43	20240221	3400	13.38	20240805	1.52	N	035610	500	136 억		257988	N	N	0	N	00	N
49	20241023	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-85	5	-2.14	76936045	19765	49.05	3940	3940	3840	5160	2785	3975	3892.54	0.96	0	-4871	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1064	2.78	0.60	12	0.07	1399.00	6508.00	5240	20240221	-25.76	3400	20240805	14.41	5240	-25.76	20240221	3400	14.41	20240805	5240	-25.76	20240221	3400	14.41	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
50	20241023	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	-80	5	-2.01	60975105	15663	38.87	3940	3940	3840	5160	2785	3975	3892.93	0.96	0	-4590	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1065	2.78	0.60	12	0.06	1399.00	6508.00	5240	20240221	-25.67	3400	20240805	14.56	5240	-25.67	20240221	3400	14.56	20240805	5240	-25.67	20240221	3400	14.56	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
51	20241023	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-60	5	-1.51	37198790	9572	23.75	3940	3940	3840	5160	2785	3975	3886.20	0.96	0	-3348	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1071	2.80	0.60	12	0.04	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
52	20241023	130437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-85	5	-2.14	31600565	8133	20.18	3940	3940	3840	5160	2785	3975	3885.46	0.96	0	-3108	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1064	2.78	0.60	12	0.03	1399.00	6508.00	5240	20240221	-25.76	3400	20240805	14.41	5240	-25.76	20240221	3400	14.41	20240805	5240	-25.76	20240221	3400	14.41	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
53	20241023	120435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-75	5	-1.89	28277290	7278	18.06	3940	3940	3840	5160	2785	3975	3885.30	0.96	0	-3052	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1066	2.79	0.60	12	0.03	1399.00	6508.00	5240	20240221	-25.57	3400	20240805	14.71	5240	-25.57	20240221	3400	14.71	20240805	5240	-25.57	20240221	3400	14.71	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
54	20241023	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-75	5	-1.89	21358720	5497	13.64	3940	3940	3840	5160	2785	3975	3885.51	0.96	0	-2334	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1066	2.79	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.57	3400	20240805	14.71	5240	-25.57	20240221	3400	14.71	20240805	5240	-25.57	20240221	3400	14.71	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
55	20241023	100435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-75	5	-1.89	16851795	4336	10.76	3940	3940	3840	5160	2785	3975	3886.46	0.96	0	-1448	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1066	2.79	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.57	3400	20240805	14.71	5240	-25.57	20240221	3400	14.71	20240805	5240	-25.57	20240221	3400	14.71	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
56	20241023	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	-80	5	-2.01	3384450	859	2.13	3940	3940	3895	5160	2785	3975	3939.95	0.96	0	-23	4191	4082	3866	3757	3541	4137	3812	137	1185	500	2940	5	1	27345997	1065	2.78	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.67	3400	20240805	14.56	5240	-25.67	20240221	3400	14.56	20240805	5240	-25.67	20240221	3400	14.56	20240805	1.53	N	035610	500	136 억		262692	N	N	0	N	00	N
57	20241022	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	25	2	0.63	154260135	40298	221.81	3970	3975	3650	5130	2765	3950	3827.98	0.97	0	-3742	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1087	2.84	0.61	12	0.15	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
58	20241022	150436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3845	-105	5	-2.66	132808665	34856	191.85	3970	3970	3650	5130	2765	3950	3810.21	0.97	0	-3191	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1051	2.75	0.59	12	0.13	1399.00	6508.00	5240	20240221	-26.62	3400	20240805	13.09	5240	-26.62	20240221	3400	13.09	20240805	5240	-26.62	20240221	3400	13.09	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
59	20241022	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3845	-105	5	-2.66	121920830	31995	176.11	3970	3970	3650	5130	2765	3950	3810.62	0.97	0	-3149	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1051	2.75	0.59	12	0.12	1399.00	6508.00	5240	20240221	-26.62	3400	20240805	13.09	5240	-26.62	20240221	3400	13.09	20240805	5240	-26.62	20240221	3400	13.09	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
60	20241022	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3830	-120	5	-3.04	96601700	25394	139.77	3970	3970	3650	5130	2765	3950	3804.12	0.97	0	-95	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1047	2.74	0.59	12	0.09	1399.00	6508.00	5240	20240221	-26.91	3400	20240805	12.65	5240	-26.91	20240221	3400	12.65	20240805	5240	-26.91	20240221	3400	12.65	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
61	20241022	120435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	-140	5	-3.54	81781525	21516	118.43	3970	3970	3650	5130	2765	3950	3800.96	0.97	0	-252	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1042	2.72	0.59	12	0.08	1399.00	6508.00	5240	20240221	-27.29	3400	20240805	12.06	5240	-27.29	20240221	3400	12.06	20240805	5240	-27.29	20240221	3400	12.06	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
62	20241022	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	-85	5	-2.15	48578815	12695	69.88	3970	3970	3755	5130	2765	3950	3826.61	0.97	0	-191	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1057	2.76	0.59	12	0.05	1399.00	6508.00	5240	20240221	-26.24	3400	20240805	13.68	5240	-26.24	20240221	3400	13.68	20240805	5240	-26.24	20240221	3400	13.68	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
63	20241022	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3845	-105	5	-2.66	22615585	5862	32.27	3970	3970	3825	5130	2765	3950	3858.00	0.97	0	-514	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1051	2.75	0.59	12	0.02	1399.00	6508.00	5240	20240221	-26.62	3400	20240805	13.09	5240	-26.62	20240221	3400	13.09	20240805	5240	-26.62	20240221	3400	13.09	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
64	20241022	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	10	2	0.25	19790	5	0.03	3970	3970	3925	5130	2765	3950	3958.00	0.97	0	-1	4063	4006	3943	3886	3823	4035	3915	137	1180	500	2920	5	1	27345997	1083	2.83	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.43	3400	20240805	16.47	5240	-24.43	20240221	3400	16.47	20240805	5240	-24.43	20240221	3400	16.47	20240805	1.54	N	035610	500	136 억		266327	N	N	0	N	00	N
65	20241021	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	35	2	0.89	71053670	18140	9.14	3880	4000	3880	5080	2745	3915	3916.96	0.97	0	373	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1080	2.82	0.61	12	0.07	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
66	20241021	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	10	2	0.26	63732050	16280	8.20	3880	4000	3880	5080	2745	3915	3914.75	0.97	0	365	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1073	2.81	0.60	12	0.06	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
67	20241021	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	20	2	0.51	57562395	14711	7.41	3880	4000	3880	5080	2745	3915	3912.88	0.97	0	357	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1076	2.81	0.60	12	0.05	1399.00	6508.00	5240	20240221	-24.90	3400	20240805	15.74	5240	-24.90	20240221	3400	15.74	20240805	5240	-24.90	20240221	3400	15.74	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
68	20241021	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	35	2	0.89	54398855	13909	7.00	3880	4000	3880	5080	2745	3915	3911.05	0.97	0	301	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1080	2.82	0.61	12	0.05	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
69	20241021	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	35	2	0.89	54205535	13860	6.98	3880	4000	3880	5080	2745	3915	3910.93	0.97	0	300	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1080	2.82	0.61	12	0.05	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
70	20241021	110430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	35	2	0.89	42127260	10780	5.43	3880	4000	3880	5080	2745	3915	3907.91	0.97	0	220	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1080	2.82	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
71	20241021	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	30	2	0.77	34315210	8789	4.43	3880	4000	3880	5080	2745	3915	3904.34	0.97	0	-377	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1079	2.82	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
72	20241021	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	10	2	0.26	17964400	4626	2.33	3880	3960	3880	5080	2745	3915	3883.35	0.97	0	-398	4388	4151	4033	3796	3678	4092	3737	137	1165	500	2890	5	1	27345997	1073	2.81	0.60	12	0.02	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.55	N	035610	500	136 억		265933	N	N	0	N	00	N
73	20241018	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-75	5	-1.88	802826280	197492	1170.05	3990	4270	3915	5180	2795	3990	4065.12	0.92	0	14729	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1071	2.80	0.60	12	0.72	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
74	20241018	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	-15	5	-0.38	746998765	183284	1085.87	3990	4270	3935	5180	2795	3990	4075.64	0.92	0	14812	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1087	2.84	0.61	12	0.67	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
75	20241018	140444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	-15	5	-0.38	626311700	152705	904.70	3990	4270	3945	5180	2795	3990	4101.45	0.92	0	-4510	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1087	2.84	0.61	12	0.56	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
76	20241018	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	-15	5	-0.38	24345905	6110	36.20	3990	4010	3945	5180	2795	3990	3984.60	0.92	0	-552	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1087	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
77	20241018	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	-20	5	-0.50	20728390	5199	30.80	3990	4010	3945	5180	2795	3990	3987.00	0.92	0	-32	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1086	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
78	20241018	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3995	5	2	0.13	15562435	3898	23.09	3990	4010	3945	5180	2795	3990	3992.42	0.92	0	-74	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1092	2.86	0.61	12	0.01	1399.00	6508.00	5240	20240221	-23.76	3400	20240805	17.50	5240	-23.76	20240221	3400	17.50	20240805	5240	-23.76	20240221	3400	17.50	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
79	20241018	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3995	5	2	0.13	12038885	3014	17.86	3990	4010	3945	5180	2795	3990	3994.32	0.92	0	5	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1092	2.86	0.61	12	0.01	1399.00	6508.00	5240	20240221	-23.76	3400	20240805	17.50	5240	-23.76	20240221	3400	17.50	20240805	5240	-23.76	20240221	3400	17.50	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
80	20241018	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	0	3	0.00	1211960	304	1.80	3990	3990	3965	5180	2795	3990	3986.71	0.92	0	-32	4046	4017	3961	3932	3876	4032	3947	137	1190	500	2950	5	1	27345997	1091	2.85	0.61	12	0.00	1399.00	6508.00	5240	20240221	-23.85	3400	20240805	17.35	5240	-23.85	20240221	3400	17.35	20240805	5240	-23.85	20240221	3400	17.35	20240805	1.56	N	035610	500	136 억		251294	N	N	0	N	00	N
81	20241017	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	45	2	1.14	66611495	16879	71.21	3905	3990	3905	5120	2765	3945	3946.41	0.91	0	-1293	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1091	2.85	0.61	12	0.06	1399.00	6508.00	5240	20240221	-23.85	3400	20240805	17.35	5240	-23.85	20240221	3400	17.35	20240805	5240	-23.85	20240221	3400	17.35	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
82	20241017	150432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3980	35	2	0.89	61052575	15484	65.33	3905	3990	3905	5120	2765	3945	3942.95	0.91	0	-1335	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1088	2.84	0.61	12	0.06	1399.00	6508.00	5240	20240221	-24.05	3400	20240805	17.06	5240	-24.05	20240221	3400	17.06	20240805	5240	-24.05	20240221	3400	17.06	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
83	20241017	140432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3985	40	2	1.01	54437280	13814	58.28	3905	3985	3905	5120	2765	3945	3940.73	0.91	0	-1348	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1090	2.85	0.61	12	0.05	1399.00	6508.00	5240	20240221	-23.95	3400	20240805	17.21	5240	-23.95	20240221	3400	17.21	20240805	5240	-23.95	20240221	3400	17.21	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
84	20241017	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	10	2	0.25	47572495	12082	50.97	3905	3965	3905	5120	2765	3945	3937.47	0.91	0	-653	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1082	2.83	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.52	3400	20240805	16.32	5240	-24.52	20240221	3400	16.32	20240805	5240	-24.52	20240221	3400	16.32	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
85	20241017	120432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	10	2	0.25	46572840	11829	49.91	3905	3965	3905	5120	2765	3945	3937.17	0.91	0	-872	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1082	2.83	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.52	3400	20240805	16.32	5240	-24.52	20240221	3400	16.32	20240805	5240	-24.52	20240221	3400	16.32	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
86	20241017	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	5	2	0.13	46043525	11695	49.34	3905	3965	3905	5120	2765	3945	3937.03	0.91	0	-967	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1080	2.82	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
87	20241017	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	5	2	0.13	38146590	9694	40.90	3905	3965	3905	5120	2765	3945	3935.07	0.91	0	-419	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1080	2.82	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
88	20241017	090429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	10	2	0.25	19938220	5084	21.45	3905	3955	3905	5120	2765	3945	3921.76	0.91	0	-871	4021	3982	3941	3902	3861	3962	3882	137	1175	500	2910	5	1	27345997	1082	2.83	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.52	3400	20240805	16.32	5240	-24.52	20240221	3400	16.32	20240805	5240	-24.52	20240221	3400	16.32	20240805	1.56	N	035610	500	136 억		248848	N	N	0	N	00	N
89	20241016	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	-20	5	-0.50	92814055	23698	159.34	3980	3980	3900	5150	2780	3965	3916.54	0.91	0	4798	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1079	2.82	0.61	12	0.09	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
90	20241016	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	-40	5	-1.01	91734145	23424	157.49	3980	3980	3900	5150	2780	3965	3916.25	0.91	0	4799	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1073	2.81	0.60	12	0.09	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
91	20241016	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	-35	5	-0.88	74313375	18998	127.73	3980	3980	3900	5150	2780	3965	3911.64	0.91	0	4664	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1075	2.81	0.60	12	0.07	1399.00	6508.00	5240	20240221	-25.00	3400	20240805	15.59	5240	-25.00	20240221	3400	15.59	20240805	5240	-25.00	20240221	3400	15.59	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
92	20241016	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-50	5	-1.26	65213940	16671	112.09	3980	3980	3900	5150	2780	3965	3911.82	0.91	0	5711	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1071	2.80	0.60	12	0.06	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
93	20241016	120429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	-40	5	-1.01	51932135	13271	89.23	3980	3980	3905	5150	2780	3965	3913.20	0.91	0	5869	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1073	2.81	0.60	12	0.05	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
94	20241016	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-55	5	-1.39	49549645	12662	85.13	3980	3980	3905	5150	2780	3965	3913.26	0.91	0	5991	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1069	2.79	0.60	12	0.05	1399.00	6508.00	5240	20240221	-25.38	3400	20240805	15.00	5240	-25.38	20240221	3400	15.00	20240805	5240	-25.38	20240221	3400	15.00	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
95	20241016	100429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	-45	5	-1.13	44519710	11375	76.48	3980	3980	3905	5150	2780	3965	3913.82	0.91	0	5636	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1072	2.80	0.60	12	0.04	1399.00	6508.00	5240	20240221	-25.19	3400	20240805	15.29	5240	-25.19	20240221	3400	15.29	20240805	5240	-25.19	20240221	3400	15.29	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
96	20241016	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3980	15	2	0.38	119400	30	0.20	3980	3980	3980	5150	2780	3965	3980.00	0.91	0	-4	4045	4005	3950	3910	3855	3977	3882	137	1185	500	2930	5	1	27345997	1088	2.84	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.05	3400	20240805	17.06	5240	-24.05	20240221	3400	17.06	20240805	5240	-24.05	20240221	3400	17.06	20240805	1.56	N	035610	500	136 억		247789	N	N	0	N	00	N
97	20241015	160426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	58593820	14872	232.74	3980	3990	3895	5160	2780	3970	3939.85	0.90	0	1722	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1084	2.83	0.61	12	0.05	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
98	20241015	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	-25	5	-0.63	50116005	12729	199.20	3980	3990	3895	5160	2780	3970	3937.15	0.90	0	1612	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1079	2.82	0.61	12	0.05	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
99	20241015	140429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-15	5	-0.38	49930460	12682	198.47	3980	3990	3895	5160	2780	3970	3937.11	0.90	0	1612	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1082	2.83	0.61	12	0.05	1399.00	6508.00	5240	20240221	-24.52	3400	20240805	16.32	5240	-24.52	20240221	3400	16.32	20240805	5240	-24.52	20240221	3400	16.32	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
100	20241015	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	5	2	0.13	29760750	7526	117.78	3980	3990	3925	5160	2780	3970	3954.39	0.90	0	552	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1087	2.84	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
101	20241015	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	-10	5	-0.25	24978040	6312	98.78	3980	3990	3925	5160	2780	3970	3957.23	0.90	0	590	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1083	2.83	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.43	3400	20240805	16.47	5240	-24.43	20240221	3400	16.47	20240805	5240	-24.43	20240221	3400	16.47	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
102	20241015	110430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-15	5	-0.38	10261785	2594	40.59	3980	3990	3925	5160	2780	3970	3955.97	0.90	0	-95	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1082	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.52	3400	20240805	16.32	5240	-24.52	20240221	3400	16.32	20240805	5240	-24.52	20240221	3400	16.32	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
103	20241015	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	0	3	0.00	5553175	1399	21.89	3980	3990	3960	5160	2780	3970	3969.39	0.90	0	-224	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1086	2.84	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
104	20241015	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	20	2	0.50	47835	12	0.19	3980	3990	3975	5160	2780	3970	3986.25	0.90	0	-1	4060	4015	3975	3930	3890	3995	3910	137	1190	500	2930	5	1	27345997	1091	2.85	0.61	12	0.00	1399.00	6508.00	5240	20240221	-23.85	3400	20240805	17.35	5240	-23.85	20240221	3400	17.35	20240805	5240	-23.85	20240221	3400	17.35	20240805	1.56	N	035610	500	136 억		246067	N	N	0	N	00	N
105	20241014	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	0	3	0.00	24985880	6296	58.43	3990	4020	3935	5160	2780	3970	3968.53	0.90	0	6	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1086	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
106	20241014	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	0	3	0.00	21722735	5473	50.79	3990	4020	3935	5160	2780	3970	3969.07	0.90	0	290	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1086	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
107	20241014	140424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-15	5	-0.38	21099190	5316	49.34	3990	4020	3935	5160	2780	3970	3969.00	0.90	0	316	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1082	2.83	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.52	3400	20240805	16.32	5240	-24.52	20240221	3400	16.32	20240805	5240	-24.52	20240221	3400	16.32	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
108	20241014	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	5	2	0.13	11648510	2931	27.20	3990	4020	3935	5160	2780	3970	3974.24	0.90	0	-138	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1087	2.84	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
109	20241014	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	10538635	2652	24.61	3990	4020	3935	5160	2780	3970	3973.84	0.90	0	58	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1084	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
110	20241014	110421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	10186610	2563	23.79	3990	4020	3935	5160	2780	3970	3974.49	0.90	0	68	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1084	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
111	20241014	100421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4020	50	2	1.26	4034965	1009	9.36	3990	4020	3950	5160	2780	3970	3998.97	0.90	0	-270	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1099	2.87	0.62	12	0.00	1399.00	6508.00	5240	20240221	-23.28	3400	20240805	18.24	5240	-23.28	20240221	3400	18.24	20240805	5240	-23.28	20240221	3400	18.24	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
112	20241014	090423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	20	2	0.50	39900	10	0.09	3990	3990	3990	5160	2780	3970	3990.00	0.90	0	-1	4070	4020	3970	3920	3870	4045	3945	137	1190	500	2930	5	1	27345997	1091	2.85	0.61	12	0.00	1399.00	6508.00	5240	20240221	-23.85	3400	20240805	17.35	5240	-23.85	20240221	3400	17.35	20240805	5240	-23.85	20240221	3400	17.35	20240805	1.54	N	035610	500	136 억		246061	N	N	0	N	00	N
113	20241011	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	30	2	0.76	42834870	10774	99.26	3920	4020	3920	5120	2760	3940	3975.76	0.90	0	-232	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1086	2.84	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
114	20241011	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	5	2	0.13	37375275	9394	86.55	3920	4020	3920	5120	2760	3940	3978.63	0.90	0	-255	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1079	2.82	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
115	20241011	140420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	30	2	0.76	34377290	8634	79.55	3920	4020	3920	5120	2760	3940	3981.62	0.90	0	-263	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1086	2.84	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
116	20241011	130422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	60	2	1.52	29664545	7449	68.63	3920	4020	3920	5120	2760	3940	3982.35	0.90	0	-182	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1094	2.86	0.61	12	0.03	1399.00	6508.00	5240	20240221	-23.66	3400	20240805	17.65	5240	-23.66	20240221	3400	17.65	20240805	5240	-23.66	20240221	3400	17.65	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
117	20241011	120419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3985	45	2	1.14	19458400	4887	45.02	3920	4020	3920	5120	2760	3940	3981.67	0.90	0	-875	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1090	2.85	0.61	12	0.02	1399.00	6508.00	5240	20240221	-23.95	3400	20240805	17.21	5240	-23.95	20240221	3400	17.21	20240805	5240	-23.95	20240221	3400	17.21	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
118	20241011	110417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	50	2	1.27	13302660	3350	30.86	3920	4020	3920	5120	2760	3940	3970.94	0.90	0	-834	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1091	2.85	0.61	12	0.01	1399.00	6508.00	5240	20240221	-23.85	3400	20240805	17.35	5240	-23.85	20240221	3400	17.35	20240805	5240	-23.85	20240221	3400	17.35	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
119	20241011	100425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3980	40	2	1.02	5604140	1412	13.01	3920	4020	3920	5120	2760	3940	3968.94	0.90	0	-450	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1088	2.84	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.05	3400	20240805	17.06	5240	-24.05	20240221	3400	17.06	20240805	5240	-24.05	20240221	3400	17.06	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
120	20241011	090420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	15	2	0.38	968275	247	2.28	3920	3955	3920	5120	2760	3940	3920.14	0.90	0	-37	4003	3971	3948	3916	3893	3960	3905	137	1180	500	2910	5	1	27345997	1082	2.83	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.52	3400	20240805	16.32	5240	-24.52	20240221	3400	16.32	20240805	5240	-24.52	20240221	3400	16.32	20240805	1.53	N	035610	500	136 억		246293	N	N	0	N	00	N
121	20241010	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	-40	5	-1.01	42858290	10853	156.38	3980	3980	3925	5170	2790	3980	3948.98	0.91	0	-3922	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1077	2.82	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.81	3400	20240805	15.88	5240	-24.81	20240221	3400	15.88	20240805	5240	-24.81	20240221	3400	15.88	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
122	20241010	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-15	5	-0.38	29633170	7497	108.03	3980	3980	3925	5170	2790	3980	3952.67	0.91	0	-2920	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1084	2.83	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
123	20241010	140432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	-5	5	-0.13	23552595	5959	85.86	3980	3980	3925	5170	2790	3980	3952.44	0.91	0	-2696	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1087	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
124	20241010	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	-10	5	-0.25	20418365	5170	74.50	3980	3980	3925	5170	2790	3980	3949.39	0.91	0	-2193	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1086	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
125	20241010	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-30	5	-0.75	14223550	3606	51.96	3980	3980	3925	5170	2790	3980	3944.41	0.91	0	-1139	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1080	2.82	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
126	20241010	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-30	5	-0.75	12267955	3110	44.81	3980	3980	3925	5170	2790	3980	3944.68	0.91	0	-749	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1080	2.82	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
127	20241010	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	-10	5	-0.25	1506685	380	5.48	3980	3980	3950	5170	2790	3980	3964.96	0.91	0	88	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1086	2.84	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
128	20241010	090429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-30	5	-0.75	866050	218	3.14	3980	3980	3950	5170	2790	3980	3972.71	0.91	0	28	4043	4011	3948	3916	3853	4027	3932	137	1190	500	2940	5	1	27345997	1080	2.82	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.52	N	035610	500	136 억		250215	N	N	0	N	00	N
129	20241008	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3980	10	2	0.25	27486025	6940	80.51	3970	3980	3885	5160	2780	3970	3960.52	0.92	0	-752	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1088	2.84	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.05	3400	20240805	17.06	5240	-24.05	20240221	3400	17.06	20240805	5240	-24.05	20240221	3400	17.06	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
130	20241008	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	19590290	4953	57.46	3970	3975	3885	5160	2780	3970	3955.24	0.92	0	-436	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1084	2.83	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
131	20241008	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	5	2	0.13	15020525	3800	44.08	3970	3975	3885	5160	2780	3970	3952.77	0.92	0	-360	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1087	2.84	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
132	20241008	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	-45	5	-1.13	12940170	3276	38.00	3970	3970	3885	5160	2780	3970	3949.99	0.92	0	-355	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1073	2.81	0.60	12	0.01	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
133	20241008	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	-10	5	-0.25	9198755	2325	26.97	3970	3970	3885	5160	2780	3970	3956.45	0.92	0	-329	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1083	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.43	3400	20240805	16.47	5240	-24.43	20240221	3400	16.47	20240805	5240	-24.43	20240221	3400	16.47	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
134	20241008	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	7930425	2004	23.25	3970	3970	3885	5160	2780	3970	3957.30	0.92	0	-311	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1084	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
135	20241008	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	7322265	1850	21.46	3970	3970	3885	5160	2780	3970	3957.98	0.92	0	-351	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1084	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
136	20241008	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	-10	5	-0.25	3588865	904	10.49	3970	3970	3960	5160	2780	3970	3969.98	0.92	0	-137	4033	4001	3963	3931	3893	4017	3947	137	1190	500	2930	5	1	27345997	1083	2.83	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.43	3400	20240805	16.47	5240	-24.43	20240221	3400	16.47	20240805	5240	-24.43	20240221	3400	16.47	20240805	1.55	N	035610	500	136 억		250967	N	N	0	N	00	N
137	20241007	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	35	2	0.89	34104015	8619	27.12	3935	3995	3925	5110	2755	3935	3956.82	0.92	0	-1678	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1086	2.84	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
138	20241007	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	40	2	1.02	31136965	7871	24.76	3935	3995	3925	5110	2755	3935	3955.91	0.92	0	-1622	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1087	2.84	0.61	12	0.03	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
139	20241007	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	40	2	1.02	24728580	6255	19.68	3935	3995	3925	5110	2755	3935	3953.41	0.92	0	-1413	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1087	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
140	20241007	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	40	2	1.02	22804200	5770	18.15	3935	3995	3925	5110	2755	3935	3952.20	0.92	0	-1136	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1087	2.84	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	5240	-24.14	20240221	3400	16.91	20240805	5240	-24.14	20240221	3400	16.91	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
141	20241007	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	15	2	0.38	20122355	5092	16.02	3935	3995	3925	5110	2755	3935	3951.76	0.92	0	-1100	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1080	2.82	0.61	12	0.02	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	5240	-24.62	20240221	3400	16.18	20240805	5240	-24.62	20240221	3400	16.18	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
142	20241007	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	25	2	0.64	15467275	3919	12.33	3935	3970	3925	5110	2755	3935	3946.74	0.92	0	-273	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1083	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.43	3400	20240805	16.47	5240	-24.43	20240221	3400	16.47	20240805	5240	-24.43	20240221	3400	16.47	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
143	20241007	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	5	2	0.13	4403415	1119	3.52	3935	3945	3925	5110	2755	3935	3935.13	0.92	0	-325	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1077	2.82	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.81	3400	20240805	15.88	5240	-24.81	20240221	3400	15.88	20240805	5240	-24.81	20240221	3400	15.88	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
144	20241007	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-10	5	-0.25	1219810	310	0.98	3935	3935	3925	5110	2755	3935	3934.87	0.92	0	-50	4101	4017	3936	3852	3771	3977	3812	137	1175	500	2910	5	1	27345997	1073	2.81	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.54	N	035610	500	136 억		251882	N	N	0	N	00	N
145	20241004	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	20	2	0.51	125120555	31783	133.15	4020	4020	3855	5080	2745	3915	3936.71	0.93	0	-1955	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1076	2.81	0.60	12	0.12	1399.00	6508.00	5240	20240221	-24.90	3400	20240805	15.74	5240	-24.90	20240221	3400	15.74	20240805	5240	-24.90	20240221	3400	15.74	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
146	20241004	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	20	2	0.51	122236665	31050	130.08	4020	4020	3855	5080	2745	3915	3936.77	0.93	0	-1436	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1076	2.81	0.60	12	0.11	1399.00	6508.00	5240	20240221	-24.90	3400	20240805	15.74	5240	-24.90	20240221	3400	15.74	20240805	5240	-24.90	20240221	3400	15.74	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
147	20241004	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	30	2	0.77	118577695	30120	126.18	4020	4020	3855	5080	2745	3915	3936.84	0.93	0	-1210	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1079	2.82	0.61	12	0.11	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
148	20241004	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	45	2	1.15	94947120	24129	101.09	4020	4020	3855	5080	2745	3915	3934.98	0.93	0	-1380	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1083	2.83	0.61	12	0.09	1399.00	6508.00	5240	20240221	-24.43	3400	20240805	16.47	5240	-24.43	20240221	3400	16.47	20240805	5240	-24.43	20240221	3400	16.47	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
149	20241004	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	55	2	1.40	86547975	22011	92.21	4020	4020	3855	5080	2745	3915	3932.03	0.93	0	-662	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1086	2.84	0.61	12	0.08	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	5240	-24.24	20240221	3400	16.76	20240805	5240	-24.24	20240221	3400	16.76	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
150	20241004	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	10	2	0.26	54689655	13931	58.36	4020	4020	3855	5080	2745	3915	3925.75	0.93	0	4550	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1073	2.81	0.60	12	0.05	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	5240	-25.10	20240221	3400	15.44	20240805	5240	-25.10	20240221	3400	15.44	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
151	20241004	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	5	2	0.13	47905345	12197	51.10	4020	4020	3855	5080	2745	3915	3927.63	0.93	0	5219	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1072	2.80	0.60	12	0.04	1399.00	6508.00	5240	20240221	-25.19	3400	20240805	15.29	5240	-25.19	20240221	3400	15.29	20240805	5240	-25.19	20240221	3400	15.29	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
152	20241004	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	50	2	1.28	14297035	3578	14.99	4020	4020	3915	5080	2745	3915	3995.82	0.93	0	-491	3995	3955	3930	3890	3865	3942	3877	137	1165	500	2890	5	1	27345997	1084	2.83	0.61	12	0.01	1399.00	6508.00	5240	20240221	-24.33	3400	20240805	16.62	5240	-24.33	20240221	3400	16.62	20240805	5240	-24.33	20240221	3400	16.62	20240805	1.59	N	035610	500	136 억		253568	N	N	0	N	00	N
153	20241002	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-90	5	-2.25	93561695	23817	50.29	3970	3970	3905	5200	2805	4005	3928.47	0.93	0	-1870	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1071	2.80	0.60	12	0.09	1399.00	6508.00	5240	20240221	-25.29	3400	20240805	15.15	5240	-25.29	20240221	3400	15.15	20240805	5240	-25.29	20240221	3400	15.15	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N
154	20241002	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-65	5	-1.62	81609075	20761	43.83	3970	3970	3905	5200	2805	4005	3930.88	0.93	0	-1115	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1077	2.82	0.61	12	0.08	1399.00	6508.00	5240	20240221	-24.81	3400	20240805	15.88	5240	-24.81	20240221	3400	15.88	20240805	5240	-24.81	20240221	3400	15.88	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N
155	20241002	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-60	5	-1.50	75536755	19213	40.57	3970	3970	3905	5200	2805	4005	3931.54	0.93	0	-849	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1079	2.82	0.61	12	0.07	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N
156	20241002	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-60	5	-1.50	70260830	17873	37.74	3970	3970	3905	5200	2805	4005	3931.12	0.93	0	-707	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1079	2.82	0.61	12	0.07	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N
157	20241002	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-60	5	-1.50	51357970	13065	27.58	3970	3970	3905	5200	2805	4005	3930.96	0.93	0	-727	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1079	2.82	0.61	12	0.05	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N
158	20241002	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-65	5	-1.62	47264490	12026	25.39	3970	3970	3905	5200	2805	4005	3930.19	0.93	0	-844	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1077	2.82	0.61	12	0.04	1399.00	6508.00	5240	20240221	-24.81	3400	20240805	15.88	5240	-24.81	20240221	3400	15.88	20240805	5240	-24.81	20240221	3400	15.88	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N
159	20241002	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-70	5	-1.75	35869655	9130	19.28	3970	3970	3905	5200	2805	4005	3928.77	0.93	0	-1960	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1076	2.81	0.60	12	0.03	1399.00	6508.00	5240	20240221	-24.90	3400	20240805	15.74	5240	-24.90	20240221	3400	15.74	20240805	5240	-24.90	20240221	3400	15.74	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N
160	20241002	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-60	5	-1.50	4781850	1210	2.55	3970	3970	3945	5200	2805	4005	3951.94	0.93	0	-1170	4201	4102	4036	3937	3871	4070	3905	137	1195	500	2960	5	1	27345997	1079	2.82	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.71	3400	20240805	16.03	5240	-24.71	20240221	3400	16.03	20240805	5240	-24.71	20240221	3400	16.03	20240805	1.66	N	035610	500	136 억		254932	N	N	0	N	00	N