KissMeData/115180/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	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	140	2	2.99	529747715	111293	59.80	4675	4850	4590	6080	3280	4680	4759.76	0.89	0	-22191	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1557	-4.93	2.91	12	0.34	-978.00	1655.00	6500	20231220	-25.85	2136	20231031	125.66	5860	-17.75	20241021	3200	50.63	20240805	7140	-32.49	20231215	3070	57.00	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
3	20241031	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	110	2	2.35	500337545	105176	56.51	4675	4850	4590	6080	3280	4680	4757.15	0.89	0	-19158	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1547	-4.90	2.89	12	0.33	-978.00	1655.00	6500	20231220	-26.31	2136	20231031	124.25	5860	-18.26	20241021	3200	49.69	20240805	7140	-32.91	20231215	3070	56.03	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
4	20241031	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	120	2	2.56	413961120	87270	46.89	4675	4845	4590	6080	3280	4680	4743.45	0.89	0	-14900	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1550	-4.91	2.90	12	0.27	-978.00	1655.00	6500	20231220	-26.15	2136	20231031	124.72	5860	-18.09	20241021	3200	50.00	20240805	7140	-32.77	20231215	3070	56.35	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
5	20241031	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	75	2	1.60	285337465	60439	32.48	4675	4845	4590	6080	3280	4680	4721.08	0.89	0	-10225	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1536	-4.86	2.87	12	0.19	-978.00	1655.00	6500	20231220	-26.85	2136	20231031	122.61	5860	-18.86	20241021	3200	48.59	20240805	7140	-33.40	20231215	3070	54.89	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
6	20241031	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	100	2	2.14	238685890	50624	27.20	4675	4845	4590	6080	3280	4680	4714.88	0.89	0	-8641	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1544	-4.89	2.89	12	0.16	-978.00	1655.00	6500	20231220	-26.46	2136	20231031	123.78	5860	-18.43	20241021	3200	49.38	20240805	7140	-33.05	20231215	3070	55.70	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
7	20241031	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	75	2	1.60	201493660	42832	23.01	4675	4845	4590	6080	3280	4680	4704.28	0.89	0	-4514	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1536	-4.86	2.87	12	0.13	-978.00	1655.00	6500	20231220	-26.85	2136	20231031	122.61	5860	-18.86	20241021	3200	48.59	20240805	7140	-33.40	20231215	3070	54.89	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
8	20241031	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	95	2	2.03	146499415	31258	16.80	4675	4845	4590	6080	3280	4680	4686.78	0.89	0	-1446	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1542	-4.88	2.89	12	0.10	-978.00	1655.00	6500	20231220	-26.54	2136	20231031	123.55	5860	-18.52	20241021	3200	49.22	20240805	7140	-33.12	20231215	3070	55.54	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
9	20241031	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-55	5	-1.18	22489930	4834	2.60	4675	4680	4610	6080	3280	4680	4652.45	0.89	0	-3723	5043	4861	4693	4511	4343	4777	4427	161	1400	500	3180	5	1	32292671	1494	-4.73	2.79	12	0.01	-978.00	1655.00	6500	20231220	-28.85	2136	20231031	116.53	5860	-21.08	20241021	3200	44.53	20240805	7140	-35.22	20231215	3070	50.65	20231031	0.72	N	115180	500	161 억		286055	N	N	0	N	00	N
10	20241030	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-150	5	-3.11	859011550	184997	121.65	4800	4875	4525	6270	3385	4830	4643.38	0.89	0	-2622	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1511	-4.79	2.83	12	0.57	-978.00	1655.00	6500	20231220	-28.00	2136	20231031	119.10	5860	-20.14	20241021	3200	46.25	20240805	7140	-34.45	20231215	3070	52.44	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
11	20241030	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-195	5	-4.04	791527825	170468	112.10	4800	4875	4525	6270	3385	4830	4643.26	0.89	0	63	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1497	-4.74	2.80	12	0.53	-978.00	1655.00	6500	20231220	-28.69	2136	20231031	116.99	5860	-20.90	20241021	3200	44.84	20240805	7140	-35.08	20231215	3070	50.98	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
12	20241030	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-255	5	-5.28	639697205	137249	90.25	4800	4875	4560	6270	3385	4830	4660.85	0.89	0	-6960	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1477	-4.68	2.76	12	0.43	-978.00	1655.00	6500	20231220	-29.62	2136	20231031	114.19	5860	-21.93	20241021	3200	42.97	20240805	7140	-35.92	20231215	3070	49.02	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
13	20241030	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-185	5	-3.83	565738835	121131	79.65	4800	4875	4565	6270	3385	4830	4670.47	0.89	0	-11136	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1500	-4.75	2.81	12	0.38	-978.00	1655.00	6500	20231220	-28.54	2136	20231031	117.46	5860	-20.73	20241021	3200	45.16	20240805	7140	-34.94	20231215	3070	51.30	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
14	20241030	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-205	5	-4.24	364233560	77371	50.88	4800	4875	4625	6270	3385	4830	4707.62	0.89	0	-10777	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1494	-4.73	2.79	12	0.24	-978.00	1655.00	6500	20231220	-28.85	2136	20231031	116.53	5860	-21.08	20241021	3200	44.53	20240805	7140	-35.22	20231215	3070	50.65	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
15	20241030	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-150	5	-3.11	268119975	56720	37.30	4800	4875	4670	6270	3385	4830	4727.08	0.89	0	-4867	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1511	-4.79	2.83	12	0.18	-978.00	1655.00	6500	20231220	-28.00	2136	20231031	119.10	5860	-20.14	20241021	3200	46.25	20240805	7140	-34.45	20231215	3070	52.44	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
16	20241030	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-125	5	-2.59	188216740	39671	26.09	4800	4875	4695	6270	3385	4830	4744.44	0.89	0	-2992	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1519	-4.81	2.84	12	0.12	-978.00	1655.00	6500	20231220	-27.62	2136	20231031	120.27	5860	-19.71	20241021	3200	47.03	20240805	7140	-34.10	20231215	3070	53.26	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
17	20241030	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-60	5	-1.24	18217075	3794	2.49	4800	4875	4770	6270	3385	4830	4801.55	0.89	0	-2887	5100	4965	4800	4665	4500	4882	4582	161	1440	500	3280	5	1	32292671	1540	-4.88	2.88	12	0.01	-978.00	1655.00	6500	20231220	-26.62	2136	20231031	123.31	5860	-18.60	20241021	3200	49.06	20240805	7140	-33.19	20231215	3070	55.37	20231031	0.72	N	115180	500	161 억		287001	N	N	0	N	00	N
18	20241029	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-75	5	-1.53	723528740	151700	86.05	4900	4935	4635	6370	3435	4905	4769.47	0.92	0	-10806	5208	5056	4938	4786	4668	5132	4862	161	1465	500	3330	5	1	32292671	1560	-4.94	2.92	12	0.47	-978.00	1655.00	6500	20231220	-25.69	2136	20231031	126.12	5860	-17.58	20241021	3200	50.94	20240805	7140	-32.35	20231215	3070	57.33	20231031	0.80	N	115180	500	161 억		296633	N	N	0	N	00	N
19	20241029	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-70	5	-1.43	685245755	143743	81.54	4900	4935	4635	6370	3435	4905	4767.16	0.92	0	-7557	5208	5056	4938	4786	4668	5132	4862	161	1465	500	3330	5	1	32292671	1561	-4.94	2.92	12	0.45	-978.00	1655.00	6500	20231220	-25.62	2136	20231031	126.36	5860	-17.49	20241021	3200	51.09	20240805	7140	-32.28	20231215	3070	57.49	20231031	0.80	N	115180	500	161 억		296633	N	N	0	N	00	N
20	20241029	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-75	5	-1.53	620511620	130321	73.92	4900	4935	4635	6370	3435	4905	4761.41	0.92	0	-4655	5208	5056	4938	4786	4668	5132	4862	161	1465	500	3330	5	1	32292671	1560	-4.94	2.92	12	0.40	-978.00	1655.00	6500	20231220	-25.69	2136	20231031	126.12	5860	-17.58	20241021	3200	50.94	20240805	7140	-32.35	20231215	3070	57.33	20231031	0.80	N	115180	500	161 억		296633	N	N	0	N	00	N
21	20241029	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-85	5	-1.73	579147410	121746	69.06	4900	4935	4635	6370	3435	4905	4757.01	0.92	0	-3330	5208	5056	4938	4786	4668	5132	4862	161	1465	500	3330	5	1	32292671	1557	-4.93	2.91	12	0.38	-978.00	1655.00	6500	20231220	-25.85	2136	20231031	125.66	5860	-17.75	20241021	3200	50.63	20240805	7140	-32.49	20231215	3070	57.00	20231031	0.80	N	115180	500	161 억		296633	N	N	0	N	00	N
22	20241029	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-40	5	-0.82	529257725	111421	63.20	4900	4935	4635	6370	3435	4905	4750.07	0.92	0	-2408	5208	5056	4938	4786	4668	5132	4862	161	1465	500	3330	5	1	32292671	1571	-4.97	2.94	12	0.35	-978.00	1655.00	6500	20231220	-25.15	2136	20231031	127.76	5860	-16.98	20241021	3200	52.03	20240805	7140	-31.86	20231215	3070	58.47	20231031	0.80	N	115180	500	161 억		296633	N	N	0	N	00	N
23	20241029	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-155	5	-3.16	458868055	96779	54.90	4900	4935	4635	6370	3435	4905	4741.40	0.92	0	-7348	5208	5056	4938	4786	4668	5132	4862	161	1465	500	3330	5	1	32292671	1534	-4.86	2.87	12	0.30	-978.00	1655.00	6500	20231220	-26.92	2136	20231031	122.38	5860	-18.94	20241021	3200	48.44	20240805	7140	-33.47	20231215	3070	54.72	20231031	0.80	N	115180	500	161 억		296633	N	N	0	N	00	N
24	20241029	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-205	5	-4.18	333200610	70185	39.81	4900	4935	4635	6370	3435	4905	4747.46	0.92	0	-10743	5208	5056	4938	4786	4668	5132	4862	161	1465	500	3330	5	1	32292671	1518	-4.81	2.84	12	0.22	-978.00	1655.00	6500	20231220	-27.69	2136	20231031	120.04	5860	-19.80	20241021	3200	46.88	20240805	7140	-34.17	20231215	3070	53.09	20231031	0.80	N	115180	500	161 억		296633	N	N	0	N	00	N
25	20241028	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	30	2	0.62	863826700	176058	52.81	4850	5090	4820	6330	3415	4875	4906.49	0.96	0	-13829	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1584	-5.02	2.96	12	0.55	-978.00	1655.00	6500	20231220	-24.54	2136	20231031	129.63	5860	-16.30	20241021	3200	53.28	20240805	7140	-31.30	20231215	3070	59.77	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
26	20241028	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	30	2	0.62	812984595	165651	49.68	4850	5090	4820	6330	3415	4875	4907.82	0.96	0	-7711	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1584	-5.02	2.96	12	0.51	-978.00	1655.00	6500	20231220	-24.54	2136	20231031	129.63	5860	-16.30	20241021	3200	53.28	20240805	7140	-31.30	20231215	3070	59.77	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
27	20241028	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	30	2	0.62	663961750	135185	40.55	4850	5090	4820	6330	3415	4875	4911.50	0.96	0	-6420	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1584	-5.02	2.96	12	0.42	-978.00	1655.00	6500	20231220	-24.54	2136	20231031	129.63	5860	-16.30	20241021	3200	53.28	20240805	7140	-31.30	20231215	3070	59.77	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
28	20241028	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-5	5	-0.10	631803060	128613	38.58	4850	5090	4820	6330	3415	4875	4912.44	0.96	0	-6159	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1573	-4.98	2.94	12	0.40	-978.00	1655.00	6500	20231220	-25.08	2136	20231031	128.00	5860	-16.89	20241021	3200	52.19	20240805	7140	-31.79	20231215	3070	58.63	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
29	20241028	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	25	2	0.51	593764940	120789	36.23	4850	5090	4820	6330	3415	4875	4915.72	0.96	0	-5408	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1582	-5.01	2.96	12	0.37	-978.00	1655.00	6500	20231220	-24.62	2136	20231031	129.40	5860	-16.38	20241021	3200	53.12	20240805	7140	-31.37	20231215	3070	59.61	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
30	20241028	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	35	2	0.72	365865400	73985	22.19	4850	5090	4820	6330	3415	4875	4945.13	0.96	0	-3169	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1586	-5.02	2.97	12	0.23	-978.00	1655.00	6500	20231220	-24.46	2136	20231031	129.87	5860	-16.21	20241021	3200	53.44	20240805	7140	-31.23	20231215	3070	59.93	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
31	20241028	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	105	2	2.15	230989960	46834	14.05	4850	5090	4820	6330	3415	4875	4932.10	0.96	0	-5036	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1608	-5.09	3.01	12	0.15	-978.00	1655.00	6500	20231220	-23.38	2136	20231031	133.15	5860	-15.02	20241021	3200	55.62	20240805	7140	-30.25	20231215	3070	62.21	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
32	20241028	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	35	2	0.72	22595690	4628	1.39	4850	4925	4840	6330	3415	4875	4882.39	0.96	0	1592	5345	5110	4965	4730	4585	5037	4657	161	1455	500	3310	5	1	32292671	1586	-5.02	2.97	12	0.01	-978.00	1655.00	6500	20231220	-24.46	2136	20231031	129.87	5860	-16.21	20241021	3200	53.44	20240805	7140	-31.23	20231215	3070	59.93	20231031	0.82	N	115180	500	161 억		308974	N	N	0	N	00	N
33	20241025	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-355	5	-6.79	1648090430	332560	322.84	5200	5200	4820	6790	3670	5230	4955.84	0.76	0	65668	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	5	1	32292671	1574	-4.98	2.95	12	1.03	-978.00	1655.00	6500	20231220	-25.00	2136	20231031	128.23	5860	-16.81	20241021	3200	52.34	20240805	7140	-31.72	20231215	3070	58.79	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
34	20241025	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-290	5	-5.54	1523287990	307010	298.03	5200	5200	4820	6790	3670	5230	4961.69	0.76	0	65713	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	5	1	32292671	1595	-5.05	2.98	12	0.95	-978.00	1655.00	6500	20231220	-24.00	2136	20231031	131.27	5860	-15.70	20241021	3200	54.38	20240805	7140	-30.81	20231215	3070	60.91	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
35	20241025	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-325	5	-6.21	1203784840	241281	234.23	5200	5200	4890	6790	3670	5230	4989.14	0.76	0	60427	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	5	1	32292671	1584	-5.02	2.96	12	0.75	-978.00	1655.00	6500	20231220	-24.54	2136	20231031	129.63	5860	-16.30	20241021	3200	53.28	20240805	7140	-31.30	20231215	3070	59.77	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
36	20241025	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-170	5	-3.25	822043925	163814	159.02	5200	5200	4900	6790	3670	5230	5018.15	0.76	0	14511	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	10	1	32292671	1634	-5.17	3.06	12	0.51	-978.00	1655.00	6500	20231220	-22.15	2136	20231031	136.89	5860	-13.65	20241021	3200	58.12	20240805	7140	-29.13	20231215	3070	64.82	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
37	20241025	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-265	5	-5.07	727908395	145015	140.77	5200	5200	4900	6790	3670	5230	5019.54	0.76	0	12821	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	5	1	32292671	1603	-5.08	3.00	12	0.45	-978.00	1655.00	6500	20231220	-23.62	2136	20231031	132.44	5860	-15.27	20241021	3200	55.16	20240805	7140	-30.46	20231215	3070	61.73	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
38	20241025	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-290	5	-5.54	587232085	116459	113.05	5200	5200	4940	6790	3670	5230	5042.39	0.76	0	12405	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	5	1	32292671	1595	-5.05	2.98	12	0.36	-978.00	1655.00	6500	20231220	-24.00	2136	20231031	131.27	5860	-15.70	20241021	3200	54.38	20240805	7140	-30.81	20231215	3070	60.91	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
39	20241025	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-160	5	-3.06	366792300	72473	70.35	5200	5200	4950	6790	3670	5230	5061.08	0.76	0	8793	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	10	1	32292671	1637	-5.18	3.06	12	0.22	-978.00	1655.00	6500	20231220	-22.00	2136	20231031	137.36	5860	-13.48	20241021	3200	58.44	20240805	7140	-28.99	20231215	3070	65.15	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
40	20241025	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-120	5	-2.29	31538550	6143	5.96	5200	5200	5080	6790	3670	5230	5134.03	0.76	0	272	5483	5356	5263	5136	5043	5310	5090	161	1560	500	3550	10	1	32292671	1650	-5.22	3.09	12	0.02	-978.00	1655.00	6500	20231220	-21.38	2136	20231031	139.23	5860	-12.80	20241021	3200	59.69	20240805	7140	-28.43	20231215	3070	66.45	20231031	0.81	N	115180	500	161 억		243987	N	N	0	N	00	N
41	20241024	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-220	5	-4.04	537023840	102437	33.03	5360	5390	5170	7080	3820	5450	5242.48	0.77	0	-3991	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1689	-5.35	3.16	12	0.32	-978.00	1655.00	6500	20231220	-19.54	2136	20231031	144.85	5860	-10.75	20241021	3200	63.44	20240805	7140	-26.75	20231215	3070	70.36	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
42	20241024	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-240	5	-4.40	475083680	90536	29.19	5360	5390	5180	7080	3820	5450	5247.46	0.77	0	-2580	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1682	-5.33	3.15	12	0.28	-978.00	1655.00	6500	20231220	-19.85	2136	20231031	143.91	5860	-11.09	20241021	3200	62.81	20240805	7140	-27.03	20231215	3070	69.71	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
43	20241024	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-200	5	-3.67	389910670	74273	23.95	5360	5390	5180	7080	3820	5450	5249.70	0.77	0	697	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1695	-5.37	3.17	12	0.23	-978.00	1655.00	6500	20231220	-19.23	2136	20231031	145.79	5860	-10.41	20241021	3200	64.06	20240805	7140	-26.47	20231215	3070	71.01	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
44	20241024	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-190	5	-3.49	334477570	63738	20.55	5360	5390	5180	7080	3820	5450	5247.69	0.77	0	-132	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1699	-5.38	3.18	12	0.20	-978.00	1655.00	6500	20231220	-19.08	2136	20231031	146.25	5860	-10.24	20241021	3200	64.38	20240805	7140	-26.33	20231215	3070	71.34	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
45	20241024	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-150	5	-2.75	305528860	58236	18.78	5360	5390	5180	7080	3820	5450	5246.39	0.77	0	-1335	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1712	-5.42	3.20	12	0.18	-978.00	1655.00	6500	20231220	-18.46	2136	20231031	148.13	5860	-9.56	20241021	3200	65.62	20240805	7140	-25.77	20231215	3070	72.64	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
46	20241024	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-180	5	-3.30	268001200	51137	16.49	5360	5390	5180	7080	3820	5450	5240.85	0.77	0	-1773	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1702	-5.39	3.18	12	0.16	-978.00	1655.00	6500	20231220	-18.92	2136	20231031	146.72	5860	-10.07	20241021	3200	64.69	20240805	7140	-26.19	20231215	3070	71.66	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
47	20241024	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-250	5	-4.59	200452120	38167	12.31	5360	5390	5180	7080	3820	5450	5251.97	0.77	0	-2613	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1679	-5.32	3.14	12	0.12	-978.00	1655.00	6500	20231220	-20.00	2136	20231031	143.45	5860	-11.26	20241021	3200	62.50	20240805	7140	-27.17	20231215	3070	69.38	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
48	20241024	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-170	5	-3.12	24286670	4560	1.47	5360	5390	5270	7080	3820	5450	5326.02	0.77	0	-217	5963	5706	5443	5186	4923	5575	5055	161	1630	500	3700	10	1	32292671	1705	-5.40	3.19	12	0.01	-978.00	1655.00	6500	20231220	-18.77	2136	20231031	147.19	5860	-9.90	20241021	3200	65.00	20240805	7140	-26.05	20231215	3070	71.99	20231031	0.77	N	115180	500	161 억		248096	N	N	0	N	00	N
49	20241023	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-220	5	-3.88	1677847470	310094	70.23	5620	5700	5180	7370	3970	5670	5410.76	0.81	0	-14290	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1760	-5.57	3.29	12	0.96	-978.00	1655.00	6500	20231220	-16.15	2136	20231031	155.15	5860	-7.00	20241021	3200	70.31	20240805	7140	-23.67	20231215	3070	77.52	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
50	20241023	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-350	5	-6.17	1571669590	290357	65.76	5620	5700	5180	7370	3970	5670	5412.89	0.81	0	-11499	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1718	-5.44	3.21	12	0.90	-978.00	1655.00	6500	20231220	-18.15	2136	20231031	149.06	5860	-9.22	20241021	3200	66.25	20240805	7140	-25.49	20231215	3070	73.29	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
51	20241023	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-380	5	-6.70	1421317190	262247	59.40	5620	5700	5180	7370	3970	5670	5419.76	0.81	0	-9225	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1708	-5.41	3.20	12	0.81	-978.00	1655.00	6500	20231220	-18.62	2136	20231031	147.66	5860	-9.73	20241021	3200	65.31	20240805	7140	-25.91	20231215	3070	72.31	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
52	20241023	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-380	5	-6.70	1234510920	226762	51.36	5620	5700	5210	7370	3970	5670	5444.08	0.81	0	-985	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1708	-5.41	3.20	12	0.70	-978.00	1655.00	6500	20231220	-18.62	2136	20231031	147.66	5860	-9.73	20241021	3200	65.31	20240805	7140	-25.91	20231215	3070	72.31	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
53	20241023	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-280	5	-4.94	1032149300	188536	42.70	5620	5700	5300	7370	3970	5670	5474.55	0.81	0	5167	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1741	-5.51	3.26	12	0.58	-978.00	1655.00	6500	20231220	-17.08	2136	20231031	152.34	5860	-8.02	20241021	3200	68.44	20240805	7140	-24.51	20231215	3070	75.57	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
54	20241023	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-310	5	-5.47	839768020	152696	34.58	5620	5700	5300	7370	3970	5670	5499.61	0.81	0	7403	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1731	-5.48	3.24	12	0.47	-978.00	1655.00	6500	20231220	-17.54	2136	20231031	150.94	5860	-8.53	20241021	3200	67.50	20240805	7140	-24.93	20231215	3070	74.59	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
55	20241023	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-20	5	-0.35	273810330	48833	11.06	5620	5700	5530	7370	3970	5670	5607.07	0.81	0	81	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1825	-5.78	3.41	12	0.15	-978.00	1655.00	6500	20231220	-13.08	2136	20231031	164.51	5860	-3.58	20241021	3200	76.56	20240805	7140	-20.87	20231215	3070	84.04	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
56	20241023	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-60	5	-1.06	49377630	8852	2.00	5620	5630	5530	7370	3970	5670	5578.12	0.81	0	1168	5963	5816	5673	5526	5383	5745	5455	161	1700	500	3850	10	1	32292671	1812	-5.74	3.39	12	0.03	-978.00	1655.00	6500	20231220	-13.69	2136	20231031	162.64	5860	-4.27	20241021	3200	75.31	20240805	7140	-21.43	20231215	3070	82.74	20231031	0.77	N	115180	500	161 억		262284	N	N	0	N	00	N
57	20241022	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-60	5	-1.05	2486587040	438990	32.80	5720	5820	5530	7440	4020	5730	5664.33	0.95	0	-48818	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1831	-5.80	3.43	12	1.36	-978.00	1655.00	6500	20231220	-12.77	2136	20231031	165.45	5860	-3.24	20241021	3200	77.19	20240805	7140	-20.59	20231215	3070	84.69	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
58	20241022	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-80	5	-1.40	2438678630	430518	32.17	5720	5820	5530	7440	4020	5730	5664.52	0.95	0	-47720	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1825	-5.78	3.41	12	1.33	-978.00	1655.00	6500	20231220	-13.08	2136	20231031	164.51	5860	-3.58	20241021	3200	76.56	20240805	7140	-20.87	20231215	3070	84.04	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
59	20241022	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	0	3	0.00	2176034440	384432	28.72	5720	5820	5530	7440	4020	5730	5660.39	0.95	0	-36454	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1850	-5.86	3.46	12	1.19	-978.00	1655.00	6500	20231220	-11.85	2136	20231031	168.26	5860	-2.22	20241021	3200	79.06	20240805	7140	-19.75	20231215	3070	86.64	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
60	20241022	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-20	5	-0.35	1848265960	327519	24.47	5720	5810	5530	7440	4020	5730	5643.23	0.95	0	-23042	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1844	-5.84	3.45	12	1.01	-978.00	1655.00	6500	20231220	-12.15	2136	20231031	167.32	5860	-2.56	20241021	3200	78.44	20240805	7140	-20.03	20231215	3070	85.99	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
61	20241022	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-40	5	-0.70	1608086020	285618	21.34	5720	5810	5530	7440	4020	5730	5630.20	0.95	0	-16123	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1837	-5.82	3.44	12	0.88	-978.00	1655.00	6500	20231220	-12.46	2136	20231031	166.39	5860	-2.90	20241021	3200	77.81	20240805	7140	-20.31	20231215	3070	85.34	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
62	20241022	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-150	5	-2.62	1405564370	249876	18.67	5720	5810	5530	7440	4020	5730	5625.05	0.95	0	-17996	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1802	-5.71	3.37	12	0.77	-978.00	1655.00	6500	20231220	-14.15	2136	20231031	161.24	5860	-4.78	20241021	3200	74.38	20240805	7140	-21.85	20231215	3070	81.76	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
63	20241022	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-90	5	-1.57	970441870	171733	12.83	5720	5810	5550	7440	4020	5730	5650.88	0.95	0	-36259	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1821	-5.77	3.41	12	0.53	-978.00	1655.00	6500	20231220	-13.23	2136	20231031	164.04	5860	-3.75	20241021	3200	76.25	20240805	7140	-21.01	20231215	3070	83.71	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
64	20241022	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-100	5	-1.75	387414460	67890	5.07	5720	5810	5620	7440	4020	5730	5706.50	0.95	0	-28911	6183	5956	5633	5406	5083	6070	5520	161	1710	500	3890	10	1	32292671	1818	-5.76	3.40	12	0.21	-978.00	1655.00	6500	20231220	-13.38	2136	20231031	163.58	5860	-3.92	20241021	3200	75.94	20240805	7140	-21.15	20231215	3070	83.39	20231031	0.75	N	115180	500	161 억		306232	N	N	0	N	00	N
65	20241021	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	450	2	8.52	7566479360	1332151	530.90	5640	5860	5310	6860	3700	5280	5679.87	0.66	0	107137	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1850	-5.86	3.46	12	4.13	-978.00	1655.00	6500	20231220	-11.85	2136	20231031	168.26	5860	-2.22	20241021	3200	79.06	20240805	7140	-19.75	20231215	3070	86.64	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
66	20241021	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	450	2	8.52	7424325580	1307335	521.01	5640	5860	5310	6860	3700	5280	5678.99	0.66	0	100968	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1850	-5.86	3.46	12	4.05	-978.00	1655.00	6500	20231220	-11.85	2136	20231031	168.26	5860	-2.22	20241021	3200	79.06	20240805	7140	-19.75	20231215	3070	86.64	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
67	20241021	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	470	2	8.90	6970785810	1228377	489.54	5640	5860	5310	6860	3700	5280	5674.81	0.66	0	82598	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1857	-5.88	3.47	12	3.80	-978.00	1655.00	6500	20231220	-11.54	2136	20231031	169.19	5860	-1.88	20241021	3200	79.69	20240805	7140	-19.47	20231215	3070	87.30	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
68	20241021	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	440	2	8.33	6731577040	1186694	472.93	5640	5860	5310	6860	3700	5280	5672.56	0.66	0	81251	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1847	-5.85	3.46	12	3.67	-978.00	1655.00	6500	20231220	-12.00	2136	20231031	167.79	5860	-2.39	20241021	3200	78.75	20240805	7140	-19.89	20231215	3070	86.32	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
69	20241021	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	490	2	9.28	5125968790	908495	362.06	5640	5830	5310	6860	3700	5280	5642.28	0.66	0	93663	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1863	-5.90	3.49	12	2.81	-978.00	1655.00	6500	20231220	-11.23	2136	20231031	170.13	5830	-1.03	20241021	3200	80.31	20240805	7140	-19.19	20231215	3070	87.95	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
70	20241021	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	510	2	9.66	3800807920	678506	270.40	5640	5820	5310	6860	3700	5280	5601.75	0.66	0	50846	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1870	-5.92	3.50	12	2.10	-978.00	1655.00	6500	20231220	-10.92	2136	20231031	171.07	5820	-0.52	20241021	3200	80.94	20240805	7140	-18.91	20231215	3070	88.60	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
71	20241021	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	370	2	7.01	2142364730	387908	154.59	5640	5800	5310	6860	3700	5280	5522.90	0.66	0	8232	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1825	-5.78	3.41	12	1.20	-978.00	1655.00	6500	20231220	-13.08	2136	20231031	164.51	5800	-2.59	20241021	3200	76.56	20240805	7140	-20.87	20231215	3070	84.04	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
72	20241021	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	220	2	4.17	751752960	136325	54.33	5640	5640	5390	6860	3700	5280	5514.50	0.66	0	-31924	5466	5372	5206	5112	4946	5420	5160	161	1580	500	3590	10	1	32292671	1776	-5.62	3.32	12	0.42	-978.00	1655.00	6500	20231220	-15.38	2136	20231031	157.49	5640	-2.48	20241021	3200	71.88	20240805	7140	-22.97	20231215	3070	79.15	20231031	0.70	N	115180	500	161 억		214328	N	N	0	N	00	N
73	20241018	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	30	2	0.57	1292762040	249530	48.04	5200	5300	5040	6820	3680	5250	5180.47	0.78	0	-42434	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1705	-5.40	3.19	12	0.77	-978.00	1655.00	6500	20231220	-18.77	2136	20231031	147.19	5300	-0.38	20241018	3200	65.00	20240805	7140	-26.05	20231215	3070	71.99	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
74	20241018	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-100	5	-1.90	1100712760	212946	41.00	5200	5300	5040	6820	3680	5250	5168.88	0.78	0	-32389	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1663	-5.27	3.11	12	0.66	-978.00	1655.00	6500	20231220	-20.77	2136	20231031	141.10	5300	-2.83	20241018	3200	60.94	20240805	7140	-27.87	20231215	3070	67.75	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
75	20241018	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-80	5	-1.52	1030528330	199345	38.38	5200	5300	5040	6820	3680	5250	5169.47	0.78	0	-28473	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1670	-5.29	3.12	12	0.62	-978.00	1655.00	6500	20231220	-20.46	2136	20231031	142.04	5300	-2.45	20241018	3200	61.56	20240805	7140	-27.59	20231215	3070	68.40	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
76	20241018	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-120	5	-2.29	956115640	184910	35.60	5200	5300	5040	6820	3680	5250	5170.60	0.78	0	-27705	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1657	-5.25	3.10	12	0.57	-978.00	1655.00	6500	20231220	-21.08	2136	20231031	140.17	5300	-3.21	20241018	3200	60.31	20240805	7140	-28.15	20231215	3070	67.10	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
77	20241018	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-80	5	-1.52	933388540	180453	34.74	5200	5300	5040	6820	3680	5250	5172.37	0.78	0	-27461	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1670	-5.29	3.12	12	0.56	-978.00	1655.00	6500	20231220	-20.46	2136	20231031	142.04	5300	-2.45	20241018	3200	61.56	20240805	7140	-27.59	20231215	3070	68.40	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
78	20241018	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-90	5	-1.71	868821010	167856	32.32	5200	5300	5040	6820	3680	5250	5175.88	0.78	0	-28521	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1666	-5.28	3.12	12	0.52	-978.00	1655.00	6500	20231220	-20.62	2136	20231031	141.57	5300	-2.64	20241018	3200	61.25	20240805	7140	-27.73	20231215	3070	68.08	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
79	20241018	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-120	5	-2.29	649848860	125272	24.12	5200	5300	5040	6820	3680	5250	5187.38	0.78	0	-26037	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1657	-5.25	3.10	12	0.39	-978.00	1655.00	6500	20231220	-21.08	2136	20231031	140.17	5300	-3.21	20241018	3200	60.31	20240805	7140	-28.15	20231215	3070	67.10	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
80	20241018	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	0	3	0.00	169405870	32377	6.23	5200	5300	5100	6820	3680	5250	5232.15	0.78	0	-4967	5556	5402	5096	4942	4636	5480	5020	161	1570	500	3570	10	1	32292671	1695	-5.37	3.17	12	0.10	-978.00	1655.00	6500	20231220	-19.23	2136	20231031	145.79	5300	-0.94	20241018	3200	64.06	20240805	7140	-26.47	20231215	3070	71.01	20231031	0.68	N	115180	500	161 억		252961	N	N	0	N	00	N
81	20241017	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	415	2	8.58	2566200620	512633	353.94	4790	5250	4790	6280	3385	4835	5005.01	0.64	0	43243	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	10	1	32292671	1695	-5.37	3.17	12	1.59	-978.00	1655.00	6500	20231220	-19.23	2136	20231031	145.79	5250	0.00	20241017	3200	64.06	20240805	7140	-26.47	20231215	3070	71.01	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
82	20241017	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	275	2	5.69	2101630040	423259	292.23	4790	5150	4790	6280	3385	4835	4965.35	0.64	0	25120	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	10	1	32292671	1650	-5.22	3.09	12	1.31	-978.00	1655.00	6500	20231220	-21.38	2136	20231031	139.23	5150	-0.78	20241017	3200	59.69	20240805	7140	-28.43	20231215	3070	66.45	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
83	20241017	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	175	2	3.62	1619813400	327977	226.45	4790	5060	4790	6280	3385	4835	4938.80	0.64	0	13864	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	10	1	32292671	1618	-5.12	3.03	12	1.02	-978.00	1655.00	6500	20231220	-22.92	2136	20231031	134.55	5060	-0.99	20241017	3200	56.56	20240805	7140	-29.83	20231215	3070	63.19	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
84	20241017	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	105	2	2.17	1301985140	264221	182.43	4790	5060	4790	6280	3385	4835	4927.64	0.64	0	3328	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	5	1	32292671	1595	-5.05	2.98	12	0.82	-978.00	1655.00	6500	20231220	-24.00	2136	20231031	131.27	5060	-2.37	20241017	3200	54.38	20240805	7140	-30.81	20231215	3070	60.91	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
85	20241017	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	70	2	1.45	1201915480	243791	168.32	4790	5060	4790	6280	3385	4835	4930.11	0.64	0	-2469	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	5	1	32292671	1584	-5.02	2.96	12	0.75	-978.00	1655.00	6500	20231220	-24.54	2136	20231031	129.63	5060	-3.06	20241017	3200	53.28	20240805	7140	-31.30	20231215	3070	59.77	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
86	20241017	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	90	2	1.86	1132492735	229692	158.59	4790	5060	4790	6280	3385	4835	4930.48	0.64	0	-2877	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	5	1	32292671	1590	-5.04	2.98	12	0.71	-978.00	1655.00	6500	20231220	-24.23	2136	20231031	130.57	5060	-2.67	20241017	3200	53.91	20240805	7140	-31.02	20231215	3070	60.42	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
87	20241017	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	15	2	0.31	956748500	193719	133.75	4790	5060	4790	6280	3385	4835	4938.85	0.64	0	-3554	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	5	1	32292671	1566	-4.96	2.93	12	0.60	-978.00	1655.00	6500	20231220	-25.38	2136	20231031	127.06	5060	-4.15	20241017	3200	51.56	20240805	7140	-32.07	20231215	3070	57.98	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
88	20241017	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	65	2	1.34	105007750	21424	14.79	4790	4940	4790	6280	3385	4835	4901.41	0.64	0	1522	5105	4970	4790	4655	4475	5037	4722	161	1445	500	3280	5	1	32292671	1582	-5.01	2.96	12	0.07	-978.00	1655.00	6500	20231220	-24.62	2136	20231031	129.40	5040	-2.78	20240819	3200	53.12	20240805	7140	-31.37	20231215	3070	59.61	20231031	0.65	N	115180	500	161 억		206796	N	N	0	N	00	N
89	20241016	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	115	2	2.44	687047215	144150	128.97	4790	4925	4610	6130	3305	4720	4766.15	0.67	0	-8931	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1561	-4.94	2.92	12	0.45	-978.00	1655.00	6500	20231220	-25.62	2136	20231031	126.36	5040	-4.07	20240819	3200	51.09	20240805	7140	-32.28	20231215	3070	57.49	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
90	20241016	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	100	2	2.12	671391770	140908	126.07	4790	4925	4610	6130	3305	4720	4764.75	0.67	0	-8018	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1557	-4.93	2.91	12	0.44	-978.00	1655.00	6500	20231220	-25.85	2136	20231031	125.66	5040	-4.37	20240819	3200	50.63	20240805	7140	-32.49	20231215	3070	57.00	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
91	20241016	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	100	2	2.12	610358225	128270	114.76	4790	4925	4610	6130	3305	4720	4758.39	0.67	0	-8647	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1557	-4.93	2.91	12	0.40	-978.00	1655.00	6500	20231220	-25.85	2136	20231031	125.66	5040	-4.37	20240819	3200	50.63	20240805	7140	-32.49	20231215	3070	57.00	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
92	20241016	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	30	2	0.64	367161250	78035	69.82	4790	4925	4610	6130	3305	4720	4705.08	0.67	0	-6063	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1534	-4.86	2.87	12	0.24	-978.00	1655.00	6500	20231220	-26.92	2136	20231031	122.38	5040	-5.75	20240819	3200	48.44	20240805	7140	-33.47	20231215	3070	54.72	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
93	20241016	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-60	5	-1.27	213169915	45515	40.72	4790	4790	4640	6130	3305	4720	4683.51	0.67	0	-2209	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1505	-4.76	2.82	12	0.14	-978.00	1655.00	6500	20231220	-28.31	2136	20231031	118.16	5040	-7.54	20240819	3200	45.62	20240805	7140	-34.73	20231215	3070	51.79	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
94	20241016	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-50	5	-1.06	188324065	40177	35.95	4790	4790	4650	6130	3305	4720	4687.36	0.67	0	-656	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1508	-4.78	2.82	12	0.12	-978.00	1655.00	6500	20231220	-28.15	2136	20231031	118.63	5040	-7.34	20240819	3200	45.94	20240805	7140	-34.59	20231215	3070	52.12	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
95	20241016	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-25	5	-0.53	118716480	25310	22.64	4790	4790	4650	6130	3305	4720	4690.50	0.67	0	-1243	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1516	-4.80	2.84	12	0.08	-978.00	1655.00	6500	20231220	-27.77	2136	20231031	119.80	5040	-6.85	20240819	3200	46.72	20240805	7140	-34.24	20231215	3070	52.93	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
96	20241016	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-15	5	-0.32	18036930	3819	3.42	4790	4790	4650	6130	3305	4720	4722.95	0.67	0	-1395	4903	4811	4708	4616	4513	4760	4565	161	1410	500	3200	5	1	32292671	1519	-4.81	2.84	12	0.01	-978.00	1655.00	6500	20231220	-27.62	2136	20231031	120.27	5040	-6.65	20240819	3200	47.03	20240805	7140	-34.10	20231215	3070	53.26	20231031	0.64	N	115180	500	161 억		215617	N	N	0	N	00	N
97	20241015	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-35	5	-0.74	524904160	111359	32.84	4755	4800	4605	6180	3330	4755	4713.50	0.71	0	-15183	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1524	-4.83	2.85	12	0.34	-978.00	1655.00	6500	20231220	-27.38	2136	20231031	120.97	5040	-6.35	20240819	3200	47.50	20240805	7140	-33.89	20231215	3070	53.75	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
98	20241015	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-45	5	-0.95	496287195	105294	31.05	4755	4800	4605	6180	3330	4755	4713.25	0.71	0	-14109	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1521	-4.82	2.85	12	0.33	-978.00	1655.00	6500	20231220	-27.54	2136	20231031	120.51	5040	-6.55	20240819	3200	47.19	20240805	7140	-34.03	20231215	3070	53.42	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
99	20241015	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-65	5	-1.37	466672885	98969	29.18	4755	4800	4605	6180	3330	4755	4715.24	0.71	0	-10472	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1515	-4.80	2.83	12	0.31	-978.00	1655.00	6500	20231220	-27.85	2136	20231031	119.57	5040	-6.94	20240819	3200	46.56	20240805	7140	-34.31	20231215	3070	52.77	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
100	20241015	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-105	5	-2.21	424919065	90053	26.55	4755	4800	4605	6180	3330	4755	4718.44	0.71	0	-6724	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1502	-4.75	2.81	12	0.28	-978.00	1655.00	6500	20231220	-28.46	2136	20231031	117.70	5040	-7.74	20240819	3200	45.31	20240805	7140	-34.87	20231215	3070	51.47	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
101	20241015	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-90	5	-1.89	379620310	80317	23.68	4755	4800	4605	6180	3330	4755	4726.44	0.71	0	-5335	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1506	-4.77	2.82	12	0.25	-978.00	1655.00	6500	20231220	-28.23	2136	20231031	118.40	5040	-7.44	20240819	3200	45.78	20240805	7140	-34.66	20231215	3070	51.95	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
102	20241015	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	0	3	0.00	299980405	63331	18.67	4755	4800	4640	6180	3330	4755	4736.63	0.71	0	-4207	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1536	-4.86	2.87	12	0.20	-978.00	1655.00	6500	20231220	-26.85	2136	20231031	122.61	5040	-5.65	20240819	3200	48.59	20240805	7140	-33.40	20231215	3070	54.89	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
103	20241015	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-45	5	-0.95	165149910	34852	10.28	4755	4790	4660	6180	3330	4755	4738.49	0.71	0	-6480	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1521	-4.82	2.85	12	0.11	-978.00	1655.00	6500	20231220	-27.54	2136	20231031	120.51	5040	-6.55	20240819	3200	47.19	20240805	7140	-34.03	20231215	3070	53.42	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
104	20241015	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-55	5	-1.16	32623200	6944	2.05	4755	4755	4660	6180	3330	4755	4695.90	0.71	0	644	5158	4956	4798	4596	4438	4877	4517	161	1425	500	3230	5	1	32292671	1518	-4.81	2.84	12	0.02	-978.00	1655.00	6500	20231220	-27.69	2136	20231031	120.04	5040	-6.75	20240819	3200	46.88	20240805	7140	-34.17	20231215	3070	53.09	20231031	0.64	N	115180	500	161 억		230482	N	N	0	N	00	N
105	20241014	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-110	5	-2.26	1640412430	338446	61.86	4920	5000	4640	6320	3410	4865	4847.09	0.92	0	-67034	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1536	-4.86	2.87	12	1.05	-978.00	1655.00	6500	20231220	-26.85	2136	20231031	122.61	5040	-5.65	20240819	3200	48.59	20240805	7140	-33.40	20231215	3070	54.89	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
106	20241014	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-85	5	-1.75	1560820955	321741	58.81	4920	5000	4640	6320	3410	4865	4851.16	0.92	0	-63002	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1544	-4.89	2.89	12	1.00	-978.00	1655.00	6500	20231220	-26.46	2136	20231031	123.78	5040	-5.16	20240819	3200	49.38	20240805	7140	-33.05	20231215	3070	55.70	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
107	20241014	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-155	5	-3.19	1494614945	307773	56.26	4920	5000	4640	6320	3410	4865	4856.22	0.92	0	-58211	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1521	-4.82	2.85	12	0.95	-978.00	1655.00	6500	20231220	-27.54	2136	20231031	120.51	5040	-6.55	20240819	3200	47.19	20240805	7140	-34.03	20231215	3070	53.42	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
108	20241014	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-165	5	-3.39	1440762960	296279	54.16	4920	5000	4640	6320	3410	4865	4862.86	0.92	0	-56388	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1518	-4.81	2.84	12	0.92	-978.00	1655.00	6500	20231220	-27.69	2136	20231031	120.04	5040	-6.75	20240819	3200	46.88	20240805	7140	-34.17	20231215	3070	53.09	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
109	20241014	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-115	5	-2.36	1330355390	272791	49.86	4920	5000	4705	6320	3410	4865	4876.84	0.92	0	-54344	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1534	-4.86	2.87	12	0.84	-978.00	1655.00	6500	20231220	-26.92	2136	20231031	122.38	5040	-5.75	20240819	3200	48.44	20240805	7140	-33.47	20231215	3070	54.72	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
110	20241014	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	10	2	0.21	1105405755	225859	41.28	4920	5000	4800	6320	3410	4865	4894.26	0.92	0	-37778	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1574	-4.98	2.95	12	0.70	-978.00	1655.00	6500	20231220	-25.00	2136	20231031	128.23	5040	-3.27	20240819	3200	52.34	20240805	7140	-31.72	20231215	3070	58.79	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
111	20241014	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	55	2	1.13	988514145	201929	36.91	4920	5000	4800	6320	3410	4865	4895.39	0.92	0	-28272	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1589	-5.03	2.97	12	0.63	-978.00	1655.00	6500	20231220	-24.31	2136	20231031	130.34	5040	-2.38	20240819	3200	53.75	20240805	7140	-31.09	20231215	3070	60.26	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
112	20241014	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	0	3	0.00	260039460	53074	9.70	4920	4940	4845	6320	3410	4865	4899.74	0.92	0	-29063	5175	5020	4785	4630	4395	5097	4707	161	1455	500	3300	5	1	32292671	1571	-4.97	2.94	12	0.16	-978.00	1655.00	6500	20231220	-25.15	2136	20231031	127.76	5040	-3.47	20240819	3200	52.03	20240805	7140	-31.86	20231215	3070	58.47	20231031	0.63	N	115180	500	161 억		297065	N	N	0	N	00	N
113	20241011	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	290	2	6.34	2628500790	542329	374.59	4640	4940	4550	5940	3205	4575	4846.66	0.69	0	77074	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1571	-4.97	2.94	12	1.68	-978.00	1655.00	6500	20231220	-25.15	2136	20231031	127.76	5040	-3.47	20240819	3200	52.03	20240805	7140	-31.86	20231215	3070	58.47	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
114	20241011	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	285	2	6.23	2509268760	517780	357.64	4640	4940	4550	5940	3205	4575	4846.21	0.69	0	79100	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1569	-4.97	2.94	12	1.60	-978.00	1655.00	6500	20231220	-25.23	2136	20231031	127.53	5040	-3.57	20240819	3200	51.88	20240805	7140	-31.93	20231215	3070	58.31	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
115	20241011	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	285	2	6.23	2328954250	480708	332.03	4640	4940	4550	5940	3205	4575	4844.84	0.69	0	75366	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1569	-4.97	2.94	12	1.49	-978.00	1655.00	6500	20231220	-25.23	2136	20231031	127.53	5040	-3.57	20240819	3200	51.88	20240805	7140	-31.93	20231215	3070	58.31	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
116	20241011	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	215	2	4.70	2048949925	423043	292.20	4640	4940	4550	5940	3205	4575	4843.36	0.69	0	61941	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1547	-4.90	2.89	12	1.31	-978.00	1655.00	6500	20231220	-26.31	2136	20231031	124.25	5040	-4.96	20240819	3200	49.69	20240805	7140	-32.91	20231215	3070	56.03	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
117	20241011	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	295	2	6.45	1880024765	388084	268.05	4640	4940	4550	5940	3205	4575	4844.38	0.69	0	68294	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1573	-4.98	2.94	12	1.20	-978.00	1655.00	6500	20231220	-25.08	2136	20231031	128.00	5040	-3.37	20240819	3200	52.19	20240805	7140	-31.79	20231215	3070	58.63	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
118	20241011	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	295	2	6.45	1592279925	328942	227.20	4640	4940	4550	5940	3205	4575	4840.61	0.69	0	43044	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1573	-4.98	2.94	12	1.02	-978.00	1655.00	6500	20231220	-25.08	2136	20231031	128.00	5040	-3.37	20240819	3200	52.19	20240805	7140	-31.79	20231215	3070	58.63	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
119	20241011	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	295	2	6.45	1285582120	265783	183.58	4640	4940	4550	5940	3205	4575	4836.96	0.69	0	29576	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1573	-4.98	2.94	12	0.82	-978.00	1655.00	6500	20231220	-25.08	2136	20231031	128.00	5040	-3.37	20240819	3200	52.19	20240805	7140	-31.79	20231215	3070	58.63	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
120	20241011	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	50	2	1.09	64213570	13901	9.60	4640	4670	4550	5940	3205	4575	4619.35	0.69	0	-577	4781	4677	4471	4367	4161	4730	4420	161	1365	500	3110	5	1	32292671	1494	-4.73	2.79	12	0.04	-978.00	1655.00	6500	20231220	-28.85	2136	20231031	116.53	5040	-8.23	20240819	3200	44.53	20240805	7140	-35.22	20231215	3070	50.65	20231031	0.61	N	115180	500	161 억		222802	N	N	0	N	00	N
121	20241010	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	140	2	3.16	636142870	144757	183.17	4425	4575	4265	5760	3105	4435	4394.23	0.67	0	-7716	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1477	-4.68	2.76	12	0.45	-978.00	1655.00	6500	20231220	-29.62	2136	20231031	114.19	5040	-9.23	20240819	3200	42.97	20240805	7140	-35.92	20231215	3070	49.02	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
122	20241010	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	65	2	1.47	545918610	124880	158.02	4425	4530	4265	5760	3105	4435	4371.55	0.67	0	-15161	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1453	-4.60	2.72	12	0.39	-978.00	1655.00	6500	20231220	-30.77	2136	20231031	110.67	5040	-10.71	20240819	3200	40.62	20240805	7140	-36.97	20231215	3070	46.58	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
123	20241010	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-80	5	-1.80	347128600	80237	101.53	4425	4475	4265	5760	3105	4435	4326.29	0.67	0	-24784	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1406	-4.45	2.63	12	0.25	-978.00	1655.00	6500	20231220	-33.00	2136	20231031	103.89	5040	-13.59	20240819	3200	36.09	20240805	7140	-39.01	20231215	3070	41.86	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
124	20241010	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-115	5	-2.59	301161455	69681	88.17	4425	4475	4265	5760	3105	4435	4322.00	0.67	0	-26328	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1395	-4.42	2.61	12	0.22	-978.00	1655.00	6500	20231220	-33.54	2136	20231031	102.25	5040	-14.29	20240819	3200	35.00	20240805	7140	-39.50	20231215	3070	40.72	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
125	20241010	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-140	5	-3.16	269536610	62353	78.90	4425	4475	4265	5760	3105	4435	4322.75	0.67	0	-27581	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1387	-4.39	2.60	12	0.19	-978.00	1655.00	6500	20231220	-33.92	2136	20231031	101.08	5040	-14.78	20240819	3200	34.22	20240805	7140	-39.85	20231215	3070	39.90	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
126	20241010	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-165	5	-3.72	194770430	44910	56.83	4425	4475	4265	5760	3105	4435	4336.91	0.67	0	-25167	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1379	-4.37	2.58	12	0.14	-978.00	1655.00	6500	20231220	-34.31	2136	20231031	99.91	5040	-15.28	20240819	3200	33.44	20240805	7140	-40.20	20231215	3070	39.09	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
127	20241010	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-145	5	-3.27	149057480	34247	43.33	4425	4475	4280	5760	3105	4435	4352.42	0.67	0	-16409	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1385	-4.39	2.59	12	0.11	-978.00	1655.00	6500	20231220	-34.00	2136	20231031	100.84	5040	-14.88	20240819	3200	34.06	20240805	7140	-39.92	20231215	3070	39.74	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
128	20241010	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-20	5	-0.45	14613645	3308	4.19	4425	4475	4400	5760	3105	4435	4417.67	0.67	0	-2440	4678	4556	4433	4311	4188	4495	4250	161	1325	500	3010	5	1	32292671	1426	-4.51	2.67	12	0.01	-978.00	1655.00	6500	20231220	-32.08	2136	20231031	106.69	5040	-12.40	20240819	3200	37.97	20240805	7140	-38.17	20231215	3070	43.81	20231031	0.60	N	115180	500	161 억		216815	N	N	0	N	00	N
129	20241008	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-5	5	-0.11	352284010	79029	97.27	4440	4555	4310	5770	3110	4440	4457.65	0.65	0	8408	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1432	-4.53	2.68	12	0.24	-978.00	1655.00	6500	20231220	-31.77	2136	20231031	107.63	5040	-12.00	20240819	3200	38.59	20240805	7140	-37.89	20231215	3070	44.46	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
130	20241008	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-20	5	-0.45	312063860	69917	86.05	4440	4555	4310	5770	3110	4440	4463.35	0.65	0	10154	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1427	-4.52	2.67	12	0.22	-978.00	1655.00	6500	20231220	-32.00	2136	20231031	106.93	5040	-12.30	20240819	3200	38.12	20240805	7140	-38.10	20231215	3070	43.97	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
131	20241008	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-15	5	-0.34	288891150	64700	79.63	4440	4555	4310	5770	3110	4440	4465.09	0.65	0	10942	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1429	-4.52	2.67	12	0.20	-978.00	1655.00	6500	20231220	-31.92	2136	20231031	107.16	5040	-12.20	20240819	3200	38.28	20240805	7140	-38.03	20231215	3070	44.14	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
132	20241008	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-20	5	-0.45	285960160	64037	78.82	4440	4555	4310	5770	3110	4440	4465.55	0.65	0	11001	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1427	-4.52	2.67	12	0.20	-978.00	1655.00	6500	20231220	-32.00	2136	20231031	106.93	5040	-12.30	20240819	3200	38.12	20240805	7140	-38.10	20231215	3070	43.97	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
133	20241008	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	30	2	0.68	265937545	59518	73.26	4440	4555	4310	5770	3110	4440	4468.19	0.65	0	9750	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1443	-4.57	2.70	12	0.18	-978.00	1655.00	6500	20231220	-31.23	2136	20231031	109.27	5040	-11.31	20240819	3200	39.69	20240805	7140	-37.39	20231215	3070	45.60	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
134	20241008	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	110	2	2.48	226684480	50824	62.55	4440	4555	4310	5770	3110	4440	4460.19	0.65	0	6608	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1469	-4.65	2.75	12	0.16	-978.00	1655.00	6500	20231220	-30.00	2136	20231031	113.01	5040	-9.72	20240819	3200	42.19	20240805	7140	-36.27	20231215	3070	48.21	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
135	20241008	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	10	2	0.23	84488660	19237	23.68	4440	4460	4310	5770	3110	4440	4391.99	0.65	0	238	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1437	-4.55	2.69	12	0.06	-978.00	1655.00	6500	20231220	-31.54	2136	20231031	108.33	5040	-11.71	20240819	3200	39.06	20240805	7140	-37.68	20231215	3070	44.95	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
136	20241008	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-55	5	-1.24	3617600	831	1.02	4440	4440	4310	5770	3110	4440	4353.31	0.65	0	-26	4573	4506	4398	4331	4223	4540	4365	161	1330	500	3010	5	1	32292671	1416	-4.48	2.65	12	0.00	-978.00	1655.00	6500	20231220	-32.54	2136	20231031	105.29	5040	-13.00	20240819	3200	37.03	20240805	7140	-38.59	20231215	3070	42.83	20231031	0.63	N	115180	500	161 억		208407	N	N	0	N	00	N
137	20241007	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	70	2	1.60	355595215	81246	132.69	4330	4465	4290	5680	3060	4370	4376.77	0.67	0	-8692	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1434	-4.54	2.68	12	0.25	-978.00	1655.00	6500	20231220	-31.69	2136	20231031	107.87	5040	-11.90	20240819	3200	38.75	20240805	7140	-37.82	20231215	3070	44.63	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
138	20241007	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-60	5	-1.37	328619605	75066	122.60	4330	4465	4290	5680	3060	4370	4377.74	0.67	0	-6647	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1392	-4.41	2.60	12	0.23	-978.00	1655.00	6500	20231220	-33.69	2136	20231031	101.78	5040	-14.48	20240819	3200	34.69	20240805	7140	-39.64	20231215	3070	40.39	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
139	20241007	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-60	5	-1.37	299947380	68441	111.78	4330	4465	4290	5680	3060	4370	4382.57	0.67	0	-2984	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1392	-4.41	2.60	12	0.21	-978.00	1655.00	6500	20231220	-33.69	2136	20231031	101.78	5040	-14.48	20240819	3200	34.69	20240805	7140	-39.64	20231215	3070	40.39	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
140	20241007	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-55	5	-1.26	295232890	67350	110.00	4330	4465	4290	5680	3060	4370	4383.56	0.67	0	-2321	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1393	-4.41	2.61	12	0.21	-978.00	1655.00	6500	20231220	-33.62	2136	20231031	102.01	5040	-14.38	20240819	3200	34.84	20240805	7140	-39.57	20231215	3070	40.55	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
141	20241007	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-55	5	-1.26	263057230	59880	97.80	4330	4465	4290	5680	3060	4370	4393.07	0.67	0	3513	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1393	-4.41	2.61	12	0.19	-978.00	1655.00	6500	20231220	-33.62	2136	20231031	102.01	5040	-14.38	20240819	3200	34.84	20240805	7140	-39.57	20231215	3070	40.55	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
142	20241007	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	10	2	0.23	228375225	51835	84.66	4330	4465	4330	5680	3060	4370	4405.81	0.67	0	4298	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1414	-4.48	2.65	12	0.16	-978.00	1655.00	6500	20231220	-32.62	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	7140	-38.66	20231215	3070	42.67	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
143	20241007	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	30	2	0.69	188407235	42688	69.72	4330	4465	4330	5680	3060	4370	4413.59	0.67	0	9842	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1421	-4.50	2.66	12	0.13	-978.00	1655.00	6500	20231220	-32.31	2136	20231031	105.99	5040	-12.70	20240819	3200	37.50	20240805	7140	-38.38	20231215	3070	43.32	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
144	20241007	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	65	2	1.49	4254125	970	1.58	4330	4455	4330	5680	3060	4370	4385.70	0.67	0	-242	4556	4462	4361	4267	4166	4510	4315	161	1310	500	2970	5	1	32292671	1432	-4.53	2.68	12	0.00	-978.00	1655.00	6500	20231220	-31.77	2136	20231031	107.63	5040	-12.00	20240819	3200	38.59	20240805	7140	-37.89	20231215	3070	44.46	20231031	0.63	N	115180	500	161 억		216923	N	N	0	N	00	N
145	20241004	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	35	2	0.81	266089295	61135	46.24	4320	4455	4260	5630	3035	4335	4352.43	0.62	0	16461	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1411	-4.47	2.64	12	0.19	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7140	-38.80	20231215	3070	42.35	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
146	20241004	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	10	2	0.23	257129730	59086	44.69	4320	4455	4260	5630	3035	4335	4351.79	0.62	0	16179	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1403	-4.44	2.63	12	0.18	-978.00	1655.00	6500	20231220	-33.15	2136	20231031	103.42	5040	-13.79	20240819	3200	35.78	20240805	7140	-39.15	20231215	3070	41.53	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
147	20241004	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	45	2	1.04	204624600	47000	35.55	4320	4455	4260	5630	3035	4335	4353.71	0.62	0	12290	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1414	-4.48	2.65	12	0.15	-978.00	1655.00	6500	20231220	-32.62	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	7140	-38.66	20231215	3070	42.67	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
148	20241004	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	45	2	1.04	180430370	41450	31.35	4320	4455	4260	5630	3035	4335	4352.96	0.62	0	12556	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1414	-4.48	2.65	12	0.13	-978.00	1655.00	6500	20231220	-32.62	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	7140	-38.66	20231215	3070	42.67	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
149	20241004	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	80	2	1.85	174286675	40050	30.29	4320	4455	4260	5630	3035	4335	4351.73	0.62	0	12531	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1426	-4.51	2.67	12	0.12	-978.00	1655.00	6500	20231220	-32.08	2136	20231031	106.69	5040	-12.40	20240819	3200	37.97	20240805	7140	-38.17	20231215	3070	43.81	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
150	20241004	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	15	2	0.35	114100545	26310	19.90	4320	4430	4260	5630	3035	4335	4336.77	0.62	0	8160	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1405	-4.45	2.63	12	0.08	-978.00	1655.00	6500	20231220	-33.08	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	7140	-39.08	20231215	3070	41.69	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
151	20241004	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	30	2	0.69	56954720	13229	10.01	4320	4395	4260	5630	3035	4335	4305.29	0.62	0	5835	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1410	-4.46	2.64	12	0.04	-978.00	1655.00	6500	20231220	-32.85	2136	20231031	104.35	5040	-13.39	20240819	3200	36.41	20240805	7140	-38.87	20231215	3070	42.18	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
152	20241004	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-55	5	-1.27	805920	188	0.14	4320	4320	4280	5630	3035	4335	4286.81	0.62	0	75	4638	4486	4323	4171	4008	4562	4247	161	1295	500	2940	5	1	32292671	1382	-4.38	2.59	12	0.00	-978.00	1655.00	6500	20231220	-34.15	2136	20231031	100.37	5040	-15.08	20240819	3200	33.75	20240805	7140	-40.06	20231215	3070	39.41	20231031	0.59	N	115180	500	161 억		200628	N	N	0	N	00	N
153	20241002	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-140	5	-3.13	563725990	130630	129.36	4300	4475	4160	5810	3135	4475	4315.43	0.63	0	631	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1400	-4.43	2.62	12	0.40	-978.00	1655.00	6500	20231220	-33.31	2136	20231031	102.95	5040	-13.99	20240819	3200	35.47	20240805	7140	-39.29	20231215	3070	41.21	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N
154	20241002	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-170	5	-3.80	530549645	122962	121.77	4300	4475	4160	5810	3135	4475	4314.74	0.63	0	1752	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1390	-4.40	2.60	12	0.38	-978.00	1655.00	6500	20231220	-33.77	2136	20231031	101.54	5040	-14.58	20240819	3200	34.53	20240805	7140	-39.71	20231215	3070	40.23	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N
155	20241002	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-175	5	-3.91	491411755	113896	112.79	4300	4475	4160	5810	3135	4475	4314.57	0.63	0	2366	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1389	-4.40	2.60	12	0.35	-978.00	1655.00	6500	20231220	-33.85	2136	20231031	101.31	5040	-14.68	20240819	3200	34.38	20240805	7140	-39.78	20231215	3070	40.07	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N
156	20241002	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-105	5	-2.35	459476595	106510	105.47	4300	4475	4160	5810	3135	4475	4313.93	0.63	0	159	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1411	-4.47	2.64	12	0.33	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7140	-38.80	20231215	3070	42.35	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N
157	20241002	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-130	5	-2.91	409221225	95080	94.15	4300	4475	4160	5810	3135	4475	4303.97	0.63	0	-421	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1403	-4.44	2.63	12	0.29	-978.00	1655.00	6500	20231220	-33.15	2136	20231031	103.42	5040	-13.79	20240819	3200	35.78	20240805	7140	-39.15	20231215	3070	41.53	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N
158	20241002	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-95	5	-2.12	332063335	77250	76.50	4300	4475	4160	5810	3135	4475	4298.55	0.63	0	-3418	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1414	-4.48	2.65	12	0.24	-978.00	1655.00	6500	20231220	-32.62	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	7140	-38.66	20231215	3070	42.67	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N
159	20241002	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-125	5	-2.79	306337610	71363	70.67	4300	4475	4160	5810	3135	4475	4292.67	0.63	0	-3491	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1405	-4.45	2.63	12	0.22	-978.00	1655.00	6500	20231220	-33.08	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	7140	-39.08	20231215	3070	41.69	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N
160	20241002	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-140	5	-3.13	262378590	61230	60.63	4300	4475	4160	5810	3135	4475	4285.13	0.63	0	-6269	4701	4587	4456	4342	4211	4645	4400	161	1335	500	3040	5	1	32292671	1400	-4.43	2.62	12	0.19	-978.00	1655.00	6500	20231220	-33.31	2136	20231031	102.95	5040	-13.99	20240819	3200	35.47	20240805	7140	-39.29	20231215	3070	41.21	20231031	0.57	N	115180	500	161 억		202596	N	N	0	N	00	N