KissMeData/054800/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	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	0	3	0.00	3773960	415	3.03	9090	9110	9030	11810	6370	9090	9093.88	3.07	0	-9	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	941	4.49	0.31	12	0.00	2023.00	28942.00	11940	20231024	-23.87	8920	20240712	1.91	11850	-23.29	20240202	8920	1.91	20240712	11850	-23.29	20240202	8920	1.91	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
3	20241031	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-40	5	-0.44	2710250	298	2.17	9090	9110	9030	11810	6370	9090	9094.80	3.07	0	3	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
4	20241031	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-40	5	-0.44	2710250	298	2.17	9090	9110	9030	11810	6370	9090	9094.80	3.07	0	3	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
5	20241031	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	20	2	0.22	2683060	295	2.15	9090	9110	9030	11810	6370	9090	9095.12	3.07	0	3	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	943	4.50	0.31	12	0.00	2023.00	28942.00	11940	20231024	-23.70	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	11850	-23.12	20240202	8920	2.13	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
6	20241031	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	20	2	0.22	2646680	291	2.12	9090	9110	9030	11810	6370	9090	9095.12	3.07	0	3	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	943	4.50	0.31	12	0.00	2023.00	28942.00	11940	20231024	-23.70	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	11850	-23.12	20240202	8920	2.13	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
7	20241031	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-50	5	-0.55	2327960	256	1.87	9090	9110	9030	11810	6370	9090	9093.59	3.07	0	3	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	935	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.29	8920	20240712	1.35	11850	-23.71	20240202	8920	1.35	20240712	11850	-23.71	20240202	8920	1.35	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
8	20241031	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-40	5	-0.44	1784360	196	1.43	9090	9110	9030	11810	6370	9090	9103.88	3.07	0	-1	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
9	20241031	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-60	5	-0.66	18120	2	0.01	9090	9090	9030	11810	6370	9090	9060.00	3.07	0	0	9190	9140	9080	9030	8970	9110	9000	52	2720	500	6720	10	1	10347756	934	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.37	8920	20240712	1.23	11850	-23.80	20240202	8920	1.23	20240712	11850	-23.80	20240202	8920	1.23	20240712	0.00	N	054800	500	51 억		317629	N	N	0	N	00	N
10	20241030	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	20	2	0.22	123971100	13704	5374.12	9100	9130	9020	11790	6350	9070	9046.34	3.18	0	0	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	941	4.49	0.31	12	0.13	2023.00	28942.00	11940	20231024	-23.87	8920	20240712	1.91	11850	-23.29	20240202	8920	1.91	20240712	11850	-23.29	20240202	8920	1.91	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
11	20241030	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-30	5	-0.33	123962010	13703	5373.73	9100	9130	9020	11790	6350	9070	9046.33	3.18	0	0	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	935	4.47	0.31	12	0.13	2023.00	28942.00	11940	20231024	-24.29	8920	20240712	1.35	11850	-23.71	20240202	8920	1.35	20240712	11850	-23.71	20240202	8920	1.35	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
12	20241030	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	0	3	0.00	114838650	12696	4978.82	9100	9130	9020	11790	6350	9070	9045.25	3.18	0	0	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	939	4.48	0.31	12	0.12	2023.00	28942.00	11940	20231024	-24.04	8920	20240712	1.68	11850	-23.46	20240202	8920	1.68	20240712	11850	-23.46	20240202	8920	1.68	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
13	20241030	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-30	5	-0.33	69570510	7694	3017.25	9100	9130	9020	11790	6350	9070	9042.16	3.18	0	2	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	935	4.47	0.31	12	0.07	2023.00	28942.00	11940	20231024	-24.29	8920	20240712	1.35	11850	-23.71	20240202	8920	1.35	20240712	11850	-23.71	20240202	8920	1.35	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
14	20241030	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-20	5	-0.22	9136370	1007	394.90	9100	9130	9020	11790	6350	9070	9072.87	3.18	0	2	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	936	4.47	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
15	20241030	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	0	3	0.00	5798940	640	250.98	9100	9130	9020	11790	6350	9070	9060.77	3.18	0	0	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	939	4.48	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.04	8920	20240712	1.68	11850	-23.46	20240202	8920	1.68	20240712	11850	-23.46	20240202	8920	1.68	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
16	20241030	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-20	5	-0.22	2950470	326	127.84	9100	9100	9020	11790	6350	9070	9050.22	3.18	0	0	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
17	20241030	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-50	5	-0.55	81670	9	3.53	9100	9100	9020	11790	6350	9070	9080.00	3.18	0	0	9183	9126	9073	9016	8963	9100	8990	52	2720	500	6710	10	1	10347756	933	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11850	-23.88	20240202	8920	1.12	20240712	0.00	N	054800	500	51 억		328629	N	N	0	N	00	N
18	20241029	160558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-20	5	-0.22	2271910	250	22.64	9100	9130	9020	11810	6370	9090	9087.64	3.18	0	-1	9276	9182	9096	9002	8916	9230	9050	52	2720	500	6720	10	1	10347756	939	4.48	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.04	8920	20240712	1.68	11850	-23.46	20240202	8920	1.68	20240712	11850	-23.46	20240202	8920	1.68	20240712	0.00	N	054800	500	51 억		328630	N	N	0	N	00	N
19	20241029	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-40	5	-0.44	2081440	229	20.74	9100	9130	9020	11810	6370	9090	9089.26	3.18	0	0	9276	9182	9096	9002	8916	9230	9050	52	2720	500	6720	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		328630	N	N	0	N	00	N
20	20241029	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-50	5	-0.55	1700410	187	16.94	9100	9130	9020	11810	6370	9090	9093.10	3.18	0	0	9276	9182	9096	9002	8916	9230	9050	52	2720	500	6720	10	1	10347756	935	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.29	8920	20240712	1.35	11850	-23.71	20240202	8920	1.35	20240712	11850	-23.71	20240202	8920	1.35	20240712	0.00	N	054800	500	51 억		328630	N	N	0	N	00	N
21	20241029	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-50	5	-0.55	1700410	187	16.94	9100	9130	9020	11810	6370	9090	9093.10	3.18	0	0	9276	9182	9096	9002	8916	9230	9050	52	2720	500	6720	10	1	10347756	935	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.29	8920	20240712	1.35	11850	-23.71	20240202	8920	1.35	20240712	11850	-23.71	20240202	8920	1.35	20240712	0.00	N	054800	500	51 억		328630	N	N	0	N	00	N
22	20241029	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-40	5	-0.44	1573660	173	15.67	9100	9130	9020	11810	6370	9090	9096.30	3.18	0	0	9276	9182	9096	9002	8916	9230	9050	52	2720	500	6720	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		328630	N	N	0	N	00	N
23	20241029	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-60	5	-0.66	562520	62	5.62	9100	9130	9020	11810	6370	9090	9072.90	3.18	0	0	9276	9182	9096	9002	8916	9230	9050	52	2720	500	6720	10	1	10347756	934	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.37	8920	20240712	1.23	11850	-23.80	20240202	8920	1.23	20240712	11850	-23.80	20240202	8920	1.23	20240712	0.00	N	054800	500	51 억		328630	N	N	0	N	00	N
24	20241029	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-70	5	-0.77	453070	50	4.53	9100	9100	9020	11810	6370	9090	9061.40	3.18	0	1	9276	9182	9096	9002	8916	9230	9050	52	2720	500	6720	10	1	10347756	933	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11850	-23.88	20240202	8920	1.12	20240712	0.00	N	054800	500	51 억		328630	N	N	0	N	00	N
25	20241028	160558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	30	2	0.33	9776570	1082	20.39	9050	9190	9010	11770	6350	9060	9035.65	3.18	0	-7	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	941	4.49	0.31	12	0.01	2023.00	28942.00	11940	20231024	-23.87	8920	20240712	1.91	11850	-23.29	20240202	8920	1.91	20240712	11850	-23.29	20240202	8920	1.91	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
26	20241028	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	10	2	0.11	9351000	1035	19.50	9050	9190	9010	11770	6350	9060	9034.78	3.18	0	5	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	939	4.48	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.04	8920	20240712	1.68	11850	-23.46	20240202	8920	1.68	20240712	11850	-23.46	20240202	8920	1.68	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
27	20241028	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-40	5	-0.44	9161510	1014	19.11	9050	9190	9010	11770	6350	9060	9035.02	3.18	0	5	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	933	4.46	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11850	-23.88	20240202	8920	1.12	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
28	20241028	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-40	5	-0.44	9161510	1014	19.11	9050	9190	9010	11770	6350	9060	9035.02	3.18	0	5	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	933	4.46	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11850	-23.88	20240202	8920	1.12	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
29	20241028	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-30	5	-0.33	1937680	214	4.03	9050	9190	9010	11770	6350	9060	9054.58	3.18	0	5	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	934	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.37	8920	20240712	1.23	11850	-23.80	20240202	8920	1.23	20240712	11850	-23.80	20240202	8920	1.23	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
30	20241028	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-30	5	-0.33	1937680	214	4.03	9050	9190	9010	11770	6350	9060	9054.58	3.18	0	5	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	934	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.37	8920	20240712	1.23	11850	-23.80	20240202	8920	1.23	20240712	11850	-23.80	20240202	8920	1.23	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
31	20241028	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-40	5	-0.44	1856480	205	3.86	9050	9190	9010	11770	6350	9060	9056.00	3.18	0	5	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	933	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11850	-23.88	20240202	8920	1.12	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
32	20241028	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-10	5	-0.11	217200	24	0.45	9050	9050	9050	11770	6350	9060	9050.00	3.18	0	-3	9140	9100	9050	9010	8960	9075	8985	52	2710	500	6700	10	1	10347756	936	4.47	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.20	8920	20240712	1.46	11850	-23.63	20240202	8920	1.46	20240712	11850	-23.63	20240202	8920	1.46	20240712	0.00	N	054800	500	51 억		329437	N	N	0	N	00	N
33	20241025	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	0	3	0.00	47787740	5307	698.29	9090	9090	9000	11770	6350	9060	9004.66	3.23	0	-2	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	938	4.48	0.31	12	0.05	2023.00	28942.00	11940	20231024	-24.12	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	11850	-23.54	20240202	8920	1.57	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
34	20241025	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-20	5	-0.22	47443460	5269	693.29	9090	9090	9000	11770	6350	9060	9004.26	3.23	0	4	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	935	4.47	0.31	12	0.05	2023.00	28942.00	11940	20231024	-24.29	8920	20240712	1.35	11850	-23.71	20240202	8920	1.35	20240712	11850	-23.71	20240202	8920	1.35	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
35	20241025	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-50	5	-0.55	31224850	3469	456.45	9090	9090	9000	11770	6350	9060	9001.11	3.23	0	4	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	932	4.45	0.31	12	0.03	2023.00	28942.00	11940	20231024	-24.54	8920	20240712	1.01	11850	-23.97	20240202	8920	1.01	20240712	11850	-23.97	20240202	8920	1.01	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
36	20241025	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-20	5	-0.22	30684250	3409	448.55	9090	9090	9000	11770	6350	9060	9000.95	3.23	0	4	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	935	4.47	0.31	12	0.03	2023.00	28942.00	11940	20231024	-24.29	8920	20240712	1.35	11850	-23.71	20240202	8920	1.35	20240712	11850	-23.71	20240202	8920	1.35	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
37	20241025	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	0	3	0.00	30439790	3382	445.00	9090	9090	9000	11770	6350	9060	9000.53	3.23	0	19	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	938	4.48	0.31	12	0.03	2023.00	28942.00	11940	20231024	-24.12	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	11850	-23.54	20240202	8920	1.57	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
38	20241025	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	0	3	0.00	30439790	3382	445.00	9090	9090	9000	11770	6350	9060	9000.53	3.23	0	19	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	938	4.48	0.31	12	0.03	2023.00	28942.00	11940	20231024	-24.12	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	11850	-23.54	20240202	8920	1.57	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
39	20241025	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-40	5	-0.44	81650	9	1.18	9090	9090	9020	11770	6350	9060	9072.22	3.23	0	0	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	933	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11850	-23.88	20240202	8920	1.12	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
40	20241025	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	0	3	0.00	45420	5	0.66	9090	9090	9060	11770	6350	9060	9084.00	3.23	0	0	9126	9092	9046	9012	8966	9070	8990	52	2710	500	6700	10	1	10347756	938	4.48	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.12	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	11850	-23.54	20240202	8920	1.57	20240712	0.00	N	054800	500	51 억		334139	N	N	0	N	00	N
41	20241024	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-20	5	-0.22	6762460	750	21.35	9080	9080	9000	11800	6360	9080	9016.61	3.23	0	-17	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	938	4.48	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.12	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	11940	-24.12	20231024	8920	1.57	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
42	20241024	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-70	5	-0.77	6291340	698	19.87	9080	9080	9000	11800	6360	9080	9013.38	3.23	0	-16	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	932	4.45	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.54	8920	20240712	1.01	11850	-23.97	20240202	8920	1.01	20240712	11940	-24.54	20231024	8920	1.01	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
43	20241024	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-70	5	-0.77	5957970	661	18.82	9080	9080	9000	11800	6360	9080	9013.57	3.23	0	-16	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	932	4.45	0.31	12	0.01	2023.00	28942.00	11940	20231024	-24.54	8920	20240712	1.01	11850	-23.97	20240202	8920	1.01	20240712	11940	-24.54	20231024	8920	1.01	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
44	20241024	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	0	3	0.00	5263500	584	16.62	9080	9080	9000	11800	6360	9080	9012.84	3.23	0	-16	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	940	4.49	0.31	12	0.01	2023.00	28942.00	11940	20231024	-23.95	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
45	20241024	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	0	3	0.00	5236260	581	16.54	9080	9080	9000	11800	6360	9080	9012.50	3.23	0	-16	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	940	4.49	0.31	12	0.01	2023.00	28942.00	11940	20231024	-23.95	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
46	20241024	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	0	3	0.00	4837500	537	15.29	9080	9080	9000	11800	6360	9080	9008.38	3.23	0	-6	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	940	4.49	0.31	12	0.01	2023.00	28942.00	11940	20231024	-23.95	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
47	20241024	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	0	3	0.00	4837500	537	15.29	9080	9080	9000	11800	6360	9080	9008.38	3.23	0	-6	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	940	4.49	0.31	12	0.01	2023.00	28942.00	11940	20231024	-23.95	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
48	20241024	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	0	3	0.00	145280	16	0.46	9080	9080	9080	11800	6360	9080	9080.00	3.23	0	-2	9226	9152	9076	9002	8926	9115	8965	52	2720	500	6710	10	1	10347756	940	4.49	0.31	12	0.00	2023.00	28942.00	11940	20231024	-23.95	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		334156	N	N	0	N	00	N
49	20241023	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	0	3	0.00	31652870	3513	39.57	9150	9150	9000	11800	6360	9080	9010.21	3.24	0	-1	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	940	4.49	0.31	12	0.03	2023.00	28942.00	11940	20231024	-23.95	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
50	20241023	150605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-60	5	-0.66	27683320	3073	34.62	9150	9150	9000	11800	6360	9080	9008.56	3.24	0	168	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	933	4.46	0.31	12	0.03	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11940	-24.46	20231024	8920	1.12	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
51	20241023	140605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-60	5	-0.66	23134780	2568	28.93	9150	9150	9000	11800	6360	9080	9008.87	3.24	0	168	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	933	4.46	0.31	12	0.02	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11940	-24.46	20231024	8920	1.12	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
52	20241023	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-80	5	-0.88	21106560	2343	26.39	9150	9150	9000	11800	6360	9080	9008.35	3.24	0	168	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	931	4.45	0.31	12	0.02	2023.00	28942.00	11940	20231024	-24.62	8920	20240712	0.90	11850	-24.05	20240202	8920	0.90	20240712	11940	-24.62	20231024	8920	0.90	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
53	20241023	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-60	5	-0.66	707610	78	0.88	9150	9150	9020	11800	6360	9080	9071.92	3.24	0	1	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	933	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11940	-24.46	20231024	8920	1.12	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
54	20241023	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-60	5	-0.66	707610	78	0.88	9150	9150	9020	11800	6360	9080	9071.92	3.24	0	1	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	933	4.46	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.46	8920	20240712	1.12	11850	-23.88	20240202	8920	1.12	20240712	11940	-24.46	20231024	8920	1.12	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
55	20241023	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-20	5	-0.22	72940	8	0.09	9150	9150	9060	11800	6360	9080	9117.50	3.24	0	0	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	938	4.48	0.31	12	0.00	2023.00	28942.00	11940	20231024	-24.12	8920	20240712	1.57	11850	-23.54	20240202	8920	1.57	20240712	11940	-24.12	20231024	8920	1.57	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
56	20241023	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	70	2	0.77	36600	4	0.05	9150	9150	9150	11800	6360	9080	9150.00	3.24	0	0	9280	9180	9130	9030	8980	9155	9005	52	2720	500	6710	10	1	10347756	947	4.52	0.32	12	0.00	2023.00	28942.00	11940	20231024	-23.37	8920	20240712	2.58	11850	-22.78	20240202	8920	2.58	20240712	11940	-23.37	20231024	8920	2.58	20240712	0.00	N	054800	500	51 억		335257	N	N	0	N	00	N
57	20241022	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-110	5	-1.20	80628450	8877	1191.54	9190	9230	9080	11940	6440	9190	9082.87	3.32	0	-1	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	940	4.49	0.31	12	0.09	2023.00	28942.00	11970	20231013	-24.14	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
58	20241022	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-110	5	-1.20	60107590	6617	888.19	9190	9230	9080	11940	6440	9190	9083.81	3.32	0	106	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	940	4.49	0.31	12	0.06	2023.00	28942.00	11970	20231013	-24.14	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
59	20241022	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-90	5	-0.98	32867490	3617	485.50	9190	9230	9080	11940	6440	9190	9086.95	3.32	0	106	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	942	4.50	0.31	12	0.03	2023.00	28942.00	11970	20231013	-23.98	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	11940	-23.79	20231024	8920	2.02	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
60	20241022	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-110	5	-1.20	30828530	3393	455.44	9190	9230	9080	11940	6440	9190	9085.92	3.32	0	9	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	940	4.49	0.31	12	0.03	2023.00	28942.00	11970	20231013	-24.14	8920	20240712	1.79	11850	-23.38	20240202	8920	1.79	20240712	11940	-23.95	20231024	8920	1.79	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
61	20241022	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-70	5	-0.76	311990	34	4.56	9190	9230	9120	11940	6440	9190	9176.18	3.32	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	11970	20231013	-23.81	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
62	20241022	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-70	5	-0.76	193110	21	2.82	9190	9230	9120	11940	6440	9190	9195.71	3.32	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	11970	20231013	-23.81	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
63	20241022	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-60	5	-0.65	91770	10	1.34	9190	9190	9120	11940	6440	9190	9177.00	3.32	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	945	4.51	0.32	12	0.00	2023.00	28942.00	11970	20231013	-23.73	8920	20240712	2.35	11850	-22.95	20240202	8920	2.35	20240712	11940	-23.53	20231024	8920	2.35	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
64	20241022	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	0	3	0.00	36760	4	0.54	9190	9190	9190	11940	6440	9190	9190.00	3.32	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	951	4.54	0.32	12	0.00	2023.00	28942.00	11970	20231013	-23.22	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	11940	-23.03	20231024	8920	3.03	20240712	0.00	N	054800	500	51 억		343888	N	N	0	N	00	N
65	20241021	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	10	2	0.11	6811630	745	7.75	9200	9200	9110	11930	6430	9180	9142.37	3.32	0	-1	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	951	4.54	0.32	12	0.01	2023.00	28942.00	12000	20231012	-23.42	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	11940	-23.03	20231024	8920	3.03	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
66	20241021	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-60	5	-0.65	6692160	732	7.62	9200	9200	9110	11930	6430	9180	9141.51	3.32	0	-1	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	944	4.51	0.32	12	0.01	2023.00	28942.00	12000	20231012	-24.00	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
67	20241021	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	0	3	0.00	5314270	581	6.05	9200	9200	9110	11930	6430	9180	9145.88	3.32	0	-1	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	950	4.54	0.32	12	0.01	2023.00	28942.00	12000	20231012	-23.50	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	11940	-23.12	20231024	8920	2.91	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
68	20241021	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-60	5	-0.65	3441630	377	3.92	9200	9200	9110	11930	6430	9180	9126.88	3.32	0	47	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	12000	20231012	-24.00	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
69	20241021	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-60	5	-0.65	1332610	146	1.52	9200	9200	9110	11930	6430	9180	9121.45	3.32	0	47	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	12000	20231012	-24.00	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
70	20241021	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-60	5	-0.65	676500	74	0.77	9200	9200	9110	11930	6430	9180	9132.20	3.32	0	-1	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	12000	20231012	-24.00	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
71	20241021	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	0	3	0.00	667380	73	0.76	9200	9200	9110	11930	6430	9180	9132.41	3.32	0	-1	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	950	4.54	0.32	12	0.00	2023.00	28942.00	12000	20231012	-23.50	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	11940	-23.12	20231024	8920	2.91	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
72	20241021	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	20	2	0.22	202100	22	0.23	9200	9200	9200	11930	6430	9180	9200.00	3.32	0	0	9353	9266	9183	9096	9013	9225	9055	52	2750	500	6790	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	12000	20231012	-23.33	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		343889	N	N	0	N	00	N
73	20241018	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-20	5	-0.22	87524010	9611	339.01	9200	9270	9100	11960	6440	9200	9106.64	3.38	0	-2523	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	950	4.54	0.32	12	0.09	2023.00	28942.00	12030	20231011	-23.69	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	11940	-23.12	20231024	8920	2.91	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
74	20241018	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-100	5	-1.09	75878270	8332	293.90	9200	9270	9100	11960	6440	9200	9106.84	3.38	0	-2423	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	942	4.50	0.31	12	0.08	2023.00	28942.00	12030	20231011	-24.36	8920	20240712	2.02	11850	-23.21	20240202	8920	2.02	20240712	11940	-23.79	20231024	8920	2.02	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
75	20241018	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-70	5	-0.76	71954210	7901	278.69	9200	9270	9100	11960	6440	9200	9106.96	3.38	0	-2015	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	945	4.51	0.32	12	0.08	2023.00	28942.00	12030	20231011	-24.11	8920	20240712	2.35	11850	-22.95	20240202	8920	2.35	20240712	11940	-23.53	20231024	8920	2.35	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
76	20241018	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-90	5	-0.98	17795660	1950	68.78	9200	9270	9110	11960	6440	9200	9125.94	3.38	0	-1566	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	943	4.50	0.31	12	0.02	2023.00	28942.00	12030	20231011	-24.27	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	11940	-23.70	20231024	8920	2.13	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
77	20241018	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-80	5	-0.87	13162600	1442	50.86	9200	9270	9110	11960	6440	9200	9127.97	3.38	0	-1158	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	944	4.51	0.32	12	0.01	2023.00	28942.00	12030	20231011	-24.19	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
78	20241018	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-90	5	-0.98	9351230	1024	36.12	9200	9270	9110	11960	6440	9200	9131.99	3.38	0	-786	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	943	4.50	0.31	12	0.01	2023.00	28942.00	12030	20231011	-24.27	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	11940	-23.70	20231024	8920	2.13	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
79	20241018	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-80	5	-0.87	4083950	447	15.77	9200	9220	9120	11960	6440	9200	9136.21	3.38	0	-386	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	944	4.51	0.32	12	0.00	2023.00	28942.00	12030	20231011	-24.19	8920	20240712	2.24	11850	-23.04	20240202	8920	2.24	20240712	11940	-23.62	20231024	8920	2.24	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
80	20241018	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-70	5	-0.76	82620	9	0.32	9200	9200	9130	11960	6440	9200	9177.50	3.38	0	0	9380	9290	9200	9110	9020	9335	9155	52	2760	500	6800	10	1	10347756	945	4.51	0.32	12	0.00	2023.00	28942.00	12030	20231011	-24.11	8920	20240712	2.35	11850	-22.95	20240202	8920	2.35	20240712	11940	-23.53	20231024	8920	2.35	20240712	0.00	N	054800	500	51 억		349424	N	N	0	N	00	N
81	20241017	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	20	2	0.22	25946750	2835	307.82	9170	9290	9110	11930	6430	9180	9152.28	3.40	0	-8	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	952	4.55	0.32	12	0.03	2023.00	28942.00	12080	20231010	-23.84	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
82	20241017	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-30	5	-0.33	25827250	2822	306.41	9170	9290	9110	11930	6430	9180	9152.10	3.40	0	-6	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	947	4.52	0.32	12	0.03	2023.00	28942.00	12080	20231010	-24.25	8920	20240712	2.58	11850	-22.78	20240202	8920	2.58	20240712	11940	-23.37	20231024	8920	2.58	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
83	20241017	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-30	5	-0.33	25827250	2822	306.41	9170	9290	9110	11930	6430	9180	9152.10	3.40	0	-6	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	947	4.52	0.32	12	0.03	2023.00	28942.00	12080	20231010	-24.25	8920	20240712	2.58	11850	-22.78	20240202	8920	2.58	20240712	11940	-23.37	20231024	8920	2.58	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
84	20241017	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	20	2	0.22	25580200	2795	303.47	9170	9290	9110	11930	6430	9180	9152.12	3.40	0	-6	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	952	4.55	0.32	12	0.03	2023.00	28942.00	12080	20231010	-23.84	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
85	20241017	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-20	5	-0.22	25359960	2771	300.87	9170	9290	9110	11930	6430	9180	9151.91	3.40	0	-3	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	948	4.53	0.32	12	0.03	2023.00	28942.00	12080	20231010	-24.17	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	11940	-23.28	20231024	8920	2.69	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
86	20241017	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	30	2	0.33	275210	30	3.26	9170	9210	9110	11930	6430	9180	9173.45	3.40	0	-3	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	12080	20231010	-23.76	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	11940	-22.86	20231024	8920	3.25	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
87	20241017	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	10	2	0.11	210860	23	2.50	9170	9190	9110	11930	6430	9180	9167.27	3.40	0	-3	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	951	4.54	0.32	12	0.00	2023.00	28942.00	12080	20231010	-23.92	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	11940	-23.03	20231024	8920	3.03	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
88	20241017	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-70	5	-0.76	64090	7	0.76	9170	9170	9110	11930	6430	9180	9151.67	3.40	0	0	9226	9202	9166	9142	9106	9215	9155	52	2750	500	6790	10	1	10347756	943	4.50	0.31	12	0.00	2023.00	28942.00	12080	20231010	-24.59	8920	20240712	2.13	11850	-23.12	20240202	8920	2.13	20240712	11940	-23.70	20231024	8920	2.13	20240712	0.00	N	054800	500	51 억		352132	N	N	0	N	00	N
89	20241016	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-10	5	-0.11	8435810	921	66.93	9170	9190	9130	11940	6440	9190	9154.01	3.40	0	-6	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	950	4.54	0.32	12	0.01	2023.00	28942.00	12090	20231006	-24.07	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	11940	-23.12	20231024	8920	2.91	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
90	20241016	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-10	5	-0.11	8435810	921	66.93	9170	9190	9130	11940	6440	9190	9154.01	3.40	0	-6	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	950	4.54	0.32	12	0.01	2023.00	28942.00	12090	20231006	-24.07	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	11940	-23.12	20231024	8920	2.91	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
91	20241016	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-40	5	-0.44	3878820	423	30.74	9170	9190	9130	11940	6440	9190	9160.00	3.40	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	947	4.52	0.32	12	0.00	2023.00	28942.00	12090	20231006	-24.32	8920	20240712	2.58	11850	-22.78	20240202	8920	2.58	20240712	11940	-23.37	20231024	8920	2.58	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
92	20241016	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-10	5	-0.11	2441990	266	19.33	9170	9190	9130	11940	6440	9190	9170.08	3.40	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	950	4.54	0.32	12	0.00	2023.00	28942.00	12090	20231006	-24.07	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	11940	-23.12	20231024	8920	2.91	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
93	20241016	120546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-30	5	-0.33	2423650	264	19.19	9170	9190	9130	11940	6440	9190	9170.08	3.40	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	948	4.53	0.32	12	0.00	2023.00	28942.00	12090	20231006	-24.23	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	11940	-23.28	20231024	8920	2.69	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
94	20241016	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	0	3	0.00	2405300	262	19.04	9170	9190	9130	11940	6440	9190	9170.00	3.40	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	951	4.54	0.32	12	0.00	2023.00	28942.00	12090	20231006	-23.99	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	11940	-23.03	20231024	8920	3.03	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
95	20241016	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-20	5	-0.22	1433210	156	11.34	9170	9170	9130	11940	6440	9190	9166.11	3.40	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	949	4.53	0.32	12	0.00	2023.00	28942.00	12090	20231006	-24.15	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	11940	-23.20	20231024	8920	2.80	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
96	20241016	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-20	5	-0.22	1341510	146	10.61	9170	9170	9130	11940	6440	9190	9161.25	3.40	0	0	9256	9222	9166	9132	9076	9195	9105	52	2750	500	6800	10	1	10347756	949	4.53	0.32	12	0.00	2023.00	28942.00	12090	20231006	-24.15	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	11940	-23.20	20231024	8920	2.80	20240712	0.01	N	054800	500	51 억		352138	N	N	0	N	00	N
97	20241015	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-10	5	-0.11	12595260	1376	68.80	9200	9200	9110	11960	6440	9200	9143.86	3.41	0	23	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	951	4.54	0.32	12	0.01	2023.00	28942.00	12090	20231006	-23.99	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	11940	-23.03	20231024	8920	3.03	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
98	20241015	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-10	5	-0.11	12475790	1363	68.15	9200	9200	9110	11960	6440	9200	9143.33	3.41	0	31	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	951	4.54	0.32	12	0.01	2023.00	28942.00	12090	20231006	-23.99	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	11940	-23.03	20231024	8920	3.03	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
99	20241015	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-10	5	-0.11	12457410	1361	68.05	9200	9200	9110	11960	6440	9200	9143.25	3.41	0	31	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	951	4.54	0.32	12	0.01	2023.00	28942.00	12090	20231006	-23.99	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	11940	-23.03	20231024	8920	3.03	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
100	20241015	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	12429840	1358	67.90	9200	9200	9110	11960	6440	9200	9143.12	3.41	0	31	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	952	4.55	0.32	12	0.01	2023.00	28942.00	12090	20231006	-23.90	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
101	20241015	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-60	5	-0.65	6033410	658	32.90	9200	9200	9120	11960	6440	9200	9152.04	3.41	0	23	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	946	4.52	0.32	12	0.01	2023.00	28942.00	12090	20231006	-24.40	8920	20240712	2.47	11850	-22.87	20240202	8920	2.47	20240712	11940	-23.45	20231024	8920	2.47	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
102	20241015	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	2684480	292	14.60	9200	9200	9120	11960	6440	9200	9165.09	3.41	0	-4	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	12090	20231006	-23.90	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
103	20241015	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	2638530	287	14.35	9200	9200	9120	11960	6440	9200	9162.60	3.41	0	-4	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	12090	20231006	-23.90	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
104	20241015	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-70	5	-0.76	2354770	256	12.80	9200	9200	9120	11960	6440	9200	9177.37	3.41	0	-1	9280	9240	9200	9160	9120	9240	9160	52	2760	500	6800	10	1	10347756	945	4.51	0.32	12	0.00	2023.00	28942.00	12090	20231006	-24.48	8920	20240712	2.35	11850	-22.95	20240202	8920	2.35	20240712	11940	-23.53	20231024	8920	2.35	20240712	0.00	N	054800	500	51 억		352852	N	N	0	N	00	N
105	20241014	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-30	5	-0.33	18374040	2000	128.70	9200	9240	9160	11990	6470	9230	9185.96	3.42	0	-1	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	952	4.55	0.32	12	0.02	2023.00	28942.00	12090	20231006	-23.90	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
106	20241014	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-30	5	-0.33	17070100	1858	119.56	9200	9240	9160	11990	6470	9230	9186.22	3.42	0	33	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	952	4.55	0.32	12	0.02	2023.00	28942.00	12090	20231006	-23.90	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	11940	-22.95	20231024	8920	3.14	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
107	20241014	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-60	5	-0.65	15040040	1637	105.34	9200	9240	9160	11990	6470	9230	9186.28	3.42	0	34	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	949	4.53	0.32	12	0.02	2023.00	28942.00	12090	20231006	-24.15	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	11940	-23.20	20231024	8920	2.80	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
108	20241014	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-50	5	-0.54	14764650	1607	103.41	9200	9240	9160	11990	6470	9230	9186.41	3.42	0	34	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	950	4.54	0.32	12	0.02	2023.00	28942.00	12090	20231006	-24.07	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	11940	-23.12	20231024	8920	2.91	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
109	20241014	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-70	5	-0.76	10037250	1093	70.33	9200	9240	9160	11990	6470	9230	9181.06	3.42	0	34	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	948	4.53	0.32	12	0.01	2023.00	28942.00	12090	20231006	-24.23	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	11940	-23.28	20231024	8920	2.69	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
110	20241014	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	10	2	0.11	8953230	975	62.74	9200	9240	9170	11990	6470	9230	9180.36	3.42	0	34	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	956	4.57	0.32	12	0.01	2023.00	28942.00	12090	20231006	-23.57	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	11940	-22.61	20231024	8920	3.59	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
111	20241014	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	10	2	0.11	2504120	272	17.50	9200	9240	9200	11990	6470	9230	9201.25	3.42	0	0	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	956	4.57	0.32	12	0.00	2023.00	28942.00	12090	20231006	-23.57	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	11940	-22.61	20231024	8920	3.59	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
112	20241014	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	10	2	0.11	479880	52	3.35	9200	9240	9200	11990	6470	9230	9210.00	3.42	0	0	9383	9306	9233	9156	9083	9270	9120	52	2760	500	6830	10	1	10347756	956	4.57	0.32	12	0.00	2023.00	28942.00	12090	20231006	-23.57	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	11940	-22.61	20231024	8920	3.59	20240712	0.00	N	054800	500	51 억		354053	N	N	0	N	00	N
113	20241011	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-70	5	-0.75	14294630	1554	490.22	9260	9310	9160	12090	6510	9300	9198.60	3.43	0	-58	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	955	4.56	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	12030	-23.28	20231011	8920	3.48	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
114	20241011	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-60	5	-0.65	7255120	788	248.58	9260	9310	9160	12090	6510	9300	9207.01	3.43	0	-39	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	956	4.57	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.16	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	12030	-23.19	20231011	8920	3.59	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
115	20241011	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-60	5	-0.65	7255120	788	248.58	9260	9310	9160	12090	6510	9300	9207.01	3.43	0	-39	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	956	4.57	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.16	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	12030	-23.19	20231011	8920	3.59	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
116	20241011	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-80	5	-0.86	6307380	685	216.09	9260	9310	9160	12090	6510	9300	9207.85	3.43	0	-49	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	954	4.56	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.30	8920	20240712	3.36	11850	-22.19	20240202	8920	3.36	20240712	12030	-23.36	20231011	8920	3.36	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
117	20241011	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-60	5	-0.65	6196760	673	212.30	9260	9310	9160	12090	6510	9300	9207.67	3.43	0	-39	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	956	4.57	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.16	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	12030	-23.19	20231011	8920	3.59	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
118	20241011	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-120	5	-1.29	5993860	651	205.36	9260	9310	9160	12090	6510	9300	9207.16	3.43	0	-33	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	950	4.54	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.58	8920	20240712	2.91	11850	-22.53	20240202	8920	2.91	20240712	12030	-23.69	20231011	8920	2.91	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
119	20241011	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-50	5	-0.54	5681460	617	194.64	9260	9310	9170	12090	6510	9300	9208.20	3.43	0	-15	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	957	4.57	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.09	8920	20240712	3.70	11850	-21.94	20240202	8920	3.70	20240712	12030	-23.11	20231011	8920	3.70	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
120	20241011	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	10	2	0.11	194960	21	6.62	9260	9310	9260	12090	6510	9300	9283.81	3.43	0	-1	9380	9340	9280	9240	9180	9360	9260	52	2790	500	6880	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.67	8920	20240712	4.37	11850	-21.43	20240202	8920	4.37	20240712	12030	-22.61	20231011	8920	4.37	20240712	0.00	N	054800	500	51 억		354721	N	N	0	N	00	N
121	20241010	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	10	2	0.11	2928800	316	43.17	9220	9320	9220	12070	6510	9290	9268.35	3.43	0	-8	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.74	8920	20240712	4.26	11850	-21.52	20240202	8920	4.26	20240712	12080	-23.01	20231010	8920	4.26	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
122	20241010	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-60	5	-0.65	2873130	310	42.35	9220	9320	9220	12070	6510	9290	9268.16	3.43	0	-7	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	955	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	12080	-23.59	20231010	8920	3.48	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
123	20241010	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-70	5	-0.75	2863900	309	42.21	9220	9320	9220	12070	6510	9290	9268.28	3.43	0	-7	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	954	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.30	8920	20240712	3.36	11850	-22.19	20240202	8920	3.36	20240712	12080	-23.68	20231010	8920	3.36	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
124	20241010	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-70	5	-0.75	2863900	309	42.21	9220	9320	9220	12070	6510	9290	9268.28	3.43	0	-7	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	954	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.30	8920	20240712	3.36	11850	-22.19	20240202	8920	3.36	20240712	12080	-23.68	20231010	8920	3.36	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
125	20241010	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-60	5	-0.65	1115690	120	16.39	9220	9320	9220	12070	6510	9290	9297.42	3.43	0	-5	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	955	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	12080	-23.59	20231010	8920	3.48	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
126	20241010	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-60	5	-0.65	912000	98	13.39	9220	9320	9220	12070	6510	9290	9306.12	3.43	0	-5	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	955	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	12080	-23.59	20231010	8920	3.48	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
127	20241010	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	20	2	0.22	130040	14	1.91	9220	9320	9220	12070	6510	9290	9288.57	3.43	0	-5	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.67	8920	20240712	4.37	11850	-21.43	20240202	8920	4.37	20240712	12080	-22.93	20231010	8920	4.37	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
128	20241010	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	0	3	0.00	64910	7	0.96	9220	9290	9220	12070	6510	9290	9272.86	3.43	0	-5	9376	9332	9276	9232	9176	9355	9255	52	2780	500	6870	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.81	8920	20240712	4.15	11850	-21.60	20240202	8920	4.15	20240712	12080	-23.10	20231010	8920	4.15	20240712	0.00	N	054800	500	51 억		354729	N	N	0	N	00	N
129	20241008	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	-10	5	-0.11	6776870	732	205.04	9220	9320	9220	12090	6510	9300	9258.02	3.43	0	-12	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	961	4.59	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.81	8920	20240712	4.15	11850	-21.60	20240202	8920	4.15	20240712	12080	-23.10	20231010	8920	4.15	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
130	20241008	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-20	5	-0.22	6665430	720	201.68	9220	9320	9220	12090	6510	9300	9257.54	3.43	0	-12	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	960	4.59	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.88	8920	20240712	4.04	11850	-21.69	20240202	8920	4.04	20240712	12080	-23.18	20231010	8920	4.04	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
131	20241008	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-50	5	-0.54	6646860	718	201.12	9220	9320	9220	12090	6510	9300	9257.47	3.43	0	-12	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	957	4.57	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.09	8920	20240712	3.70	11850	-21.94	20240202	8920	3.70	20240712	12080	-23.43	20231010	8920	3.70	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
132	20241008	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-50	5	-0.54	6535660	706	197.76	9220	9320	9220	12090	6510	9300	9257.31	3.43	0	-6	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	957	4.57	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.09	8920	20240712	3.70	11850	-21.94	20240202	8920	3.70	20240712	12080	-23.43	20231010	8920	3.70	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
133	20241008	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	0	3	0.00	6470670	699	195.80	9220	9320	9220	12090	6510	9300	9257.04	3.43	0	-6	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	962	4.60	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.74	8920	20240712	4.26	11850	-21.52	20240202	8920	4.26	20240712	12080	-23.01	20231010	8920	4.26	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
134	20241008	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	0	3	0.00	6470670	699	195.80	9220	9320	9220	12090	6510	9300	9257.04	3.43	0	-6	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	962	4.60	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.74	8920	20240712	4.26	11850	-21.52	20240202	8920	4.26	20240712	12080	-23.01	20231010	8920	4.26	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
135	20241008	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-20	5	-0.22	6229370	673	188.52	9220	9320	9220	12090	6510	9300	9256.12	3.43	0	-6	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	960	4.59	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.88	8920	20240712	4.04	11850	-21.69	20240202	8920	4.04	20240712	12080	-23.18	20231010	8920	4.04	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
136	20241008	090544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	20	2	0.22	18540	2	0.56	9220	9320	9220	12090	6510	9300	9270.00	3.43	0	0	9380	9340	9270	9230	9160	9360	9250	52	2790	500	6880	10	1	10347756	964	4.61	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.60	8920	20240712	4.48	11850	-21.35	20240202	8920	4.48	20240712	12080	-22.85	20231010	8920	4.48	20240712	0.01	N	054800	500	51 억		354740	N	N	0	N	00	N
137	20241007	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	40	2	0.43	3304000	357	80.41	9260	9310	9200	12030	6490	9260	9254.17	3.43	0	-5	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.74	8920	20240712	4.26	11850	-21.52	20240202	8920	4.26	20240712	12080	-23.01	20231010	8920	4.26	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
138	20241007	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	40	2	0.43	2832200	306	68.92	9260	9310	9200	12030	6490	9260	9254.79	3.43	0	-5	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.74	8920	20240712	4.26	11850	-21.52	20240202	8920	4.26	20240712	12080	-23.01	20231010	8920	4.26	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
139	20241007	140548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	40	2	0.43	2813650	304	68.47	9260	9310	9200	12030	6490	9260	9254.63	3.43	0	-5	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.74	8920	20240712	4.26	11850	-21.52	20240202	8920	4.26	20240712	12080	-23.01	20231010	8920	4.26	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
140	20241007	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-30	5	-0.32	1183330	128	28.83	9260	9260	9200	12030	6490	9260	9236.51	3.43	0	-2	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	955	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	12080	-23.59	20231010	8920	3.48	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
141	20241007	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-30	5	-0.32	970430	105	23.65	9260	9260	9200	12030	6490	9260	9228.83	3.43	0	-2	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	955	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	12080	-23.59	20231010	8920	3.48	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
142	20241007	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-20	5	-0.22	961200	104	23.42	9260	9260	9200	12030	6490	9260	9228.81	3.43	0	-2	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	956	4.57	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.16	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	12080	-23.51	20231010	8920	3.59	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
143	20241007	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-50	5	-0.54	564700	61	13.74	9260	9260	9200	12030	6490	9260	9250.00	3.43	0	0	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	12080	-23.76	20231010	8920	3.25	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
144	20241007	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-60	5	-0.65	509190	55	12.39	9260	9260	9200	12030	6490	9260	9249.00	3.43	0	0	9380	9320	9260	9200	9140	9350	9230	52	2770	500	6850	10	1	10347756	952	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.44	8920	20240712	3.14	11850	-22.36	20240202	8920	3.14	20240712	12080	-23.84	20231010	8920	3.14	20240712	0.00	N	054800	500	51 억		354745	N	N	0	N	00	N
145	20241004	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	20	2	0.22	4112350	444	141.85	9230	9320	9200	12010	6470	9240	9262.10	3.43	0	-8	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	958	4.58	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.02	8920	20240712	3.81	11850	-21.86	20240202	8920	3.81	20240712	12090	-23.41	20231006	8920	3.81	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
146	20241004	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	20	2	0.22	2556670	276	88.18	9230	9320	9200	12010	6470	9240	9263.38	3.43	0	0	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	958	4.58	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.02	8920	20240712	3.81	11850	-21.86	20240202	8920	3.81	20240712	12090	-23.41	20231006	8920	3.81	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
147	20241004	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	40	2	0.43	1574570	170	54.31	9230	9320	9200	12010	6470	9240	9262.31	3.43	0	0	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	960	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.88	8920	20240712	4.04	11850	-21.69	20240202	8920	4.04	20240712	12090	-23.24	20231006	8920	4.04	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
148	20241004	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-30	5	-0.32	1546750	167	53.35	9230	9320	9200	12010	6470	9240	9262.11	3.43	0	0	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	12090	-23.82	20231006	8920	3.25	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
149	20241004	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	50	2	0.54	1112180	120	38.34	9230	9320	9200	12010	6470	9240	9268.40	3.43	0	0	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.81	8920	20240712	4.15	11850	-21.60	20240202	8920	4.15	20240712	12090	-23.16	20231006	8920	4.15	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
150	20241004	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-30	5	-0.32	1102890	119	38.02	9230	9320	9200	12010	6470	9240	9268.22	3.43	0	0	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	12090	-23.82	20231006	8920	3.25	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
151	20241004	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	40	2	0.43	517720	56	17.89	9230	9320	9200	12010	6470	9240	9245.09	3.43	0	0	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	960	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.88	8920	20240712	4.04	11850	-21.69	20240202	8920	4.04	20240712	12090	-23.24	20231006	8920	4.04	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
152	20241004	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-10	5	-0.11	27700	3	0.96	9230	9230	9230	12010	6470	9240	9230.00	3.43	0	0	9326	9282	9236	9192	9146	9305	9215	52	2770	500	6830	10	1	10347756	955	4.56	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.23	8920	20240712	3.48	11850	-22.11	20240202	8920	3.48	20240712	12090	-23.66	20231006	8920	3.48	20240712	0.00	N	054800	500	51 억		354753	N	N	0	N	00	N
153	20241002	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-10	5	-0.11	2892010	313	6.04	9200	9280	9190	12020	6480	9250	9239.62	3.43	0	-17	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	956	4.57	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.16	8920	20240712	3.59	11850	-22.03	20240202	8920	3.59	20240712	12090	-23.57	20231006	8920	3.59	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N
154	20241002	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	10	2	0.11	2077510	225	4.35	9200	9280	9190	12020	6480	9250	9233.30	3.43	0	0	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	958	4.58	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.02	8920	20240712	3.81	11850	-21.86	20240202	8920	3.81	20240712	12090	-23.41	20231006	8920	3.81	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N
155	20241002	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	10	2	0.11	1856160	201	3.88	9200	9280	9190	12020	6480	9250	9234.55	3.43	0	0	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	958	4.58	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.02	8920	20240712	3.81	11850	-21.86	20240202	8920	3.81	20240712	12090	-23.41	20231006	8920	3.81	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N
156	20241002	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-60	5	-0.65	591240	64	1.24	9200	9280	9190	12020	6480	9250	9237.94	3.43	0	0	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	951	4.54	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.51	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	12090	-23.99	20231006	8920	3.03	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N
157	20241002	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	30	2	0.32	498920	54	1.04	9200	9280	9190	12020	6480	9250	9239.06	3.43	0	0	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	960	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.88	8920	20240712	4.04	11850	-21.69	20240202	8920	4.04	20240712	12090	-23.24	20231006	8920	4.04	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N
158	20241002	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-40	5	-0.43	258900	28	0.54	9200	9280	9200	12020	6480	9250	9246.30	3.43	0	0	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	12090	-23.82	20231006	8920	3.25	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N
159	20241002	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-40	5	-0.43	258900	28	0.54	9200	9280	9200	12020	6480	9250	9246.30	3.43	0	0	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	953	4.55	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.37	8920	20240712	3.25	11850	-22.28	20240202	8920	3.25	20240712	12090	-23.82	20231006	8920	3.25	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N
160	20241002	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	30	2	0.32	36930	4	0.08	9200	9280	9200	12020	6480	9250	9226.67	3.43	0	0	9416	9332	9256	9172	9096	9295	9135	52	2770	500	6840	10	1	10347756	960	4.59	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.88	8920	20240712	4.04	11850	-21.69	20240202	8920	4.04	20240712	12090	-23.24	20231006	8920	4.04	20240712	0.00	N	054800	500	51 억		354770	N	N	0	N	00	N