KissMeData/228760/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	161107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	-440	5	-2.63	2604574870	159693	72.89	16310	16560	16110	21700	11710	16720	16309.89	0.07	0	-4112	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	3966	-44.60	3.01	12	0.66	-365.00	5402.00	27950	20240110	-41.75	14220	20231030	14.49	27950	-41.75	20240110	14560	11.81	20240805	27950	-41.75	20240110	14390	13.13	20231031	1.83	N	228760	500	121 억		16693	N	N	1	N	00	N
3	20241031	151126	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	-390	5	-2.33	2529387050	155076	70.79	16310	16560	16110	21700	11710	16720	16310.63	0.07	0	-2052	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	3978	-44.74	3.02	12	0.64	-365.00	5402.00	27950	20240110	-41.57	14220	20231030	14.84	27950	-41.57	20240110	14560	12.16	20240805	27950	-41.57	20240110	14390	13.48	20231031	1.83	N	228760	500	121 억		16693	N	N	13	N	00	N
4	20241031	141123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16270	-450	5	-2.69	2208340500	135340	61.78	16310	16560	16110	21700	11710	16720	16316.98	0.07	0	-1855	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	3964	-44.58	3.01	12	0.56	-365.00	5402.00	27950	20240110	-41.79	14220	20231030	14.42	27950	-41.79	20240110	14560	11.74	20240805	27950	-41.79	20240110	14390	13.06	20231031	1.83	N	228760	500	121 억		16693	N	N	13	N	00	N
5	20241031	131122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	-420	5	-2.51	2034524360	124666	56.90	16310	16560	16110	21700	11710	16720	16319.80	0.07	0	611	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	3971	-44.66	3.02	12	0.51	-365.00	5402.00	27950	20240110	-41.68	14220	20231030	14.63	27950	-41.68	20240110	14560	11.95	20240805	27950	-41.68	20240110	14390	13.27	20231031	1.83	N	228760	500	121 억		16693	N	N	13	N	00	N
6	20241031	121121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16370	-350	5	-2.09	1448420650	88891	40.57	16310	16500	16110	21700	11710	16720	16294.35	0.07	0	-1376	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	3988	-44.85	3.03	12	0.36	-365.00	5402.00	27950	20240110	-41.43	14220	20231030	15.12	27950	-41.43	20240110	14560	12.43	20240805	27950	-41.43	20240110	14390	13.76	20231031	1.83	N	228760	500	121 억		16693	N	N	13	N	00	N
7	20241031	111120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16390	-330	5	-1.97	1157765660	71054	32.43	16310	16500	16110	21700	11710	16720	16294.17	0.07	0	3380	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	3993	-44.90	3.03	12	0.29	-365.00	5402.00	27950	20240110	-41.36	14220	20231030	15.26	27950	-41.36	20240110	14560	12.57	20240805	27950	-41.36	20240110	14390	13.90	20231031	1.83	N	228760	500	121 억		16693	N	N	13	N	00	N
8	20241031	101121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16440	-280	5	-1.67	800519930	49156	22.44	16310	16500	16110	21700	11710	16720	16285.29	0.07	0	-3563	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	4005	-45.04	3.04	12	0.20	-365.00	5402.00	27950	20240110	-41.18	14220	20231030	15.61	27950	-41.18	20240110	14560	12.91	20240805	27950	-41.18	20240110	14390	14.25	20231031	1.83	N	228760	500	121 억		16693	N	N	13	N	00	N
9	20241031	091119	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16270	-450	5	-2.69	454535990	27939	12.75	16310	16500	16110	21700	11710	16720	16268.87	0.07	0	1117	18033	17376	17043	16386	16053	17210	16220	122	4980	500	12030	10	1	24362333	3964	-44.58	3.01	12	0.11	-365.00	5402.00	27950	20240110	-41.79	14220	20231030	14.42	27950	-41.79	20240110	14560	11.74	20240805	27950	-41.79	20240110	14390	13.06	20231031	1.83	N	228760	500	121 억		16693	N	N	13	N	00	N
10	20241030	161116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16720	90	2	0.54	3691945340	215384	196.70	16790	17700	16710	21600	11650	16630	17141.77	0.00	0	-8914	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4073	-45.81	3.10	12	0.88	-365.00	5402.00	27950	20240110	-40.18	14220	20231030	17.58	27950	-40.18	20240110	14560	14.84	20240805	27950	-40.18	20240110	14220	17.58	20231030	1.82	N	228760	500	121 억		0	N	N	13	N	00	N
11	20241030	151142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16810	180	2	1.08	3583919610	208945	190.82	16790	17700	16720	21600	11650	16630	17152.45	0.00	0	-8851	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4095	-46.05	3.11	12	0.86	-365.00	5402.00	27950	20240110	-39.86	14220	20231030	18.21	27950	-39.86	20240110	14560	15.45	20240805	27950	-39.86	20240110	14220	18.21	20231030	1.82	N	228760	500	121 억		0	N	N	2	N	00	N
12	20241030	141118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16830	200	2	1.20	3361761290	195710	178.74	16790	17700	16720	21600	11650	16630	17177.26	0.00	0	-7723	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4100	-46.11	3.12	12	0.80	-365.00	5402.00	27950	20240110	-39.79	14220	20231030	18.35	27950	-39.79	20240110	14560	15.59	20240805	27950	-39.79	20240110	14220	18.35	20231030	1.82	N	228760	500	121 억		0	N	N	2	N	00	N
13	20241030	131126	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16910	280	2	1.68	3209003790	186656	170.47	16790	17700	16720	21600	11650	16630	17192.07	0.00	0	-5143	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4120	-46.33	3.13	12	0.77	-365.00	5402.00	27950	20240110	-39.50	14220	20231030	18.92	27950	-39.50	20240110	14560	16.14	20240805	27950	-39.50	20240110	14220	18.92	20231030	1.82	N	228760	500	121 억		0	N	N	2	N	00	N
14	20241030	121142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16820	190	2	1.14	3054372590	177455	162.07	16790	17700	16790	21600	11650	16630	17212.10	0.00	0	-5130	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4098	-46.08	3.11	12	0.73	-365.00	5402.00	27950	20240110	-39.82	14220	20231030	18.28	27950	-39.82	20240110	14560	15.52	20240805	27950	-39.82	20240110	14220	18.28	20231030	1.82	N	228760	500	121 억		0	N	N	2	N	00	N
15	20241030	111121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16920	290	2	1.74	2927140200	169921	155.18	16790	17700	16790	21600	11650	16630	17226.48	0.00	0	-1779	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4122	-46.36	3.13	12	0.70	-365.00	5402.00	27950	20240110	-39.46	14220	20231030	18.99	27950	-39.46	20240110	14560	16.21	20240805	27950	-39.46	20240110	14220	18.99	20231030	1.82	N	228760	500	121 억		0	N	N	2	N	00	N
16	20241030	101116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17000	370	2	2.22	2672593560	154913	141.48	16790	17700	16790	21600	11650	16630	17252.22	0.00	0	3759	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4142	-46.58	3.15	12	0.64	-365.00	5402.00	27950	20240110	-39.18	14220	20231030	19.55	27950	-39.18	20240110	14560	16.76	20240805	27950	-39.18	20240110	14220	19.55	20231030	1.82	N	228760	500	121 억		0	N	N	2	N	00	N
17	20241030	091123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17250	620	2	3.73	1260450280	72798	66.48	16790	17700	16790	21600	11650	16630	17314.35	0.00	0	11287	17010	16820	16600	16410	16190	16915	16505	122	4970	500	11970	10	1	24362333	4203	-47.26	3.19	12	0.30	-365.00	5402.00	27950	20240110	-38.28	14220	20231030	21.31	27950	-38.28	20240110	14560	18.48	20240805	27950	-38.28	20240110	14220	21.31	20231030	1.82	N	228760	500	121 억		0	N	N	2	N	00	N
18	20241029	161040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	110	2	0.67	1785265220	108019	43.30	16570	16790	16380	21450	11570	16520	16526.66	0.00	0	-8936	17606	17062	16726	16182	15846	16895	16015	122	4930	500	11890	10	1	24362333	4051	-45.56	3.08	12	0.44	-365.00	5402.00	27950	20240110	-40.50	14220	20231030	16.95	27950	-40.50	20240110	14560	14.22	20240805	27950	-40.50	20240110	14220	16.95	20231030	1.80	N	228760	500	121 억		0	N	N	2	N	00	N
19	20241029	151057	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	80	2	0.48	1724285660	104351	41.83	16570	16790	16380	21450	11570	16520	16523.90	0.00	0	-9351	17606	17062	16726	16182	15846	16895	16015	122	4930	500	11890	10	1	24362333	4044	-45.48	3.07	12	0.43	-365.00	5402.00	27950	20240110	-40.61	14220	20231030	16.74	27950	-40.61	20240110	14560	14.01	20240805	27950	-40.61	20240110	14220	16.74	20231030	1.80	N	228760	500	121 억		0	N	N	2	N	00	N
20	20241029	140932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16510	-10	5	-0.06	1489159160	90146	36.14	16570	16790	16380	21450	11570	16520	16519.41	0.00	0	-15508	17606	17062	16726	16182	15846	16895	16015	122	4930	500	11890	10	1	24362333	4022	-45.23	3.06	12	0.37	-365.00	5402.00	27950	20240110	-40.93	14220	20231030	16.10	27950	-40.93	20240110	14560	13.39	20240805	27950	-40.93	20240110	14220	16.10	20231030	1.80	N	228760	500	121 억		0	N	N	2	N	00	N
21	20241029	131049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	30	2	0.18	1372993520	83104	33.32	16570	16790	16380	21450	11570	16520	16521.39	0.00	0	-14030	17606	17062	16726	16182	15846	16895	16015	122	4930	500	11890	10	1	24362333	4032	-45.34	3.06	12	0.34	-365.00	5402.00	27950	20240110	-40.79	14220	20231030	16.39	27950	-40.79	20240110	14560	13.67	20240805	27950	-40.79	20240110	14220	16.39	20231030	1.80	N	228760	500	121 억		0	N	N	2	N	00	N
22	20241029	121049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16500	-20	5	-0.12	1276840320	77278	30.98	16570	16790	16380	21450	11570	16520	16522.69	0.00	0	-15350	17606	17062	16726	16182	15846	16895	16015	122	4930	500	11890	10	1	24362333	4020	-45.21	3.05	12	0.32	-365.00	5402.00	27950	20240110	-40.97	14220	20231030	16.03	27950	-40.97	20240110	14560	13.32	20240805	27950	-40.97	20240110	14220	16.03	20231030	1.80	N	228760	500	121 억		0	N	N	2	N	00	N
23	20241029	111107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16470	-50	5	-0.30	1153847810	69814	27.99	16570	16790	16380	21450	11570	16520	16527.46	0.00	0	-13585	17606	17062	16726	16182	15846	16895	16015	122	4930	500	11890	10	1	24362333	4012	-45.12	3.05	12	0.29	-365.00	5402.00	27950	20240110	-41.07	14220	20231030	15.82	27950	-41.07	20240110	14560	13.12	20240805	27950	-41.07	20240110	14220	15.82	20231030	1.80	N	228760	500	121 억		0	N	N	2	N	00	N
24	20241029	101046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16430	-90	5	-0.54	909543490	54978	22.04	16570	16790	16380	21450	11570	16520	16543.77	0.00	0	-11427	17606	17062	16726	16182	15846	16895	16015	122	4930	500	11890	10	1	24362333	4003	-45.01	3.04	12	0.23	-365.00	5402.00	27950	20240110	-41.22	14220	20231030	15.54	27950	-41.22	20240110	14560	12.84	20240805	27950	-41.22	20240110	14220	15.54	20231030	1.80	N	228760	500	121 억		0	N	N	2	N	00	N
25	20241028	161036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16520	-750	5	-4.34	4152980210	249163	114.67	17270	17270	16390	22450	12090	17270	16667.79	0.45	0	-75596	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4025	-45.26	3.06	12	1.02	-365.00	5402.00	27950	20240110	-40.89	14220	20231030	16.17	27950	-40.89	20240110	14560	13.46	20240805	27950	-40.89	20240110	14220	16.17	20231030	1.85	N	228760	500	121 억		110263	N	N	2	N	00	N
26	20241028	151044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16510	-760	5	-4.40	3986045120	239056	110.01	17270	17270	16390	22450	12090	17270	16674.11	0.45	0	-73645	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4022	-45.23	3.06	12	0.98	-365.00	5402.00	27950	20240110	-40.93	14220	20231030	16.10	27950	-40.93	20240110	14560	13.39	20240805	27950	-40.93	20240110	14220	16.10	20231030	1.85	N	228760	500	121 억		110263	N	N	18	N	00	N
27	20241028	141046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	-720	5	-4.17	3662419170	219474	101.00	17270	17270	16390	22450	12090	17270	16687.26	0.45	0	-67910	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4032	-45.34	3.06	12	0.90	-365.00	5402.00	27950	20240110	-40.79	14220	20231030	16.39	27950	-40.79	20240110	14560	13.67	20240805	27950	-40.79	20240110	14220	16.39	20231030	1.85	N	228760	500	121 억		110263	N	N	18	N	00	N
28	20241028	131040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	-670	5	-3.88	2918662330	174371	80.25	17270	17270	16490	22450	12090	17270	16738.23	0.45	0	-55283	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4044	-45.48	3.07	12	0.72	-365.00	5402.00	27950	20240110	-40.61	14220	20231030	16.74	27950	-40.61	20240110	14560	14.01	20240805	27950	-40.61	20240110	14220	16.74	20231030	1.85	N	228760	500	121 억		110263	N	N	18	N	00	N
29	20241028	121043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16700	-570	5	-3.30	2696635640	161027	74.11	17270	17270	16490	22450	12090	17270	16746.48	0.45	0	-51981	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4069	-45.75	3.09	12	0.66	-365.00	5402.00	27950	20240110	-40.25	14220	20231030	17.44	27950	-40.25	20240110	14560	14.70	20240805	27950	-40.25	20240110	14220	17.44	20231030	1.85	N	228760	500	121 억		110263	N	N	18	N	00	N
30	20241028	110909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16580	-690	5	-4.00	2396522740	142969	65.80	17270	17270	16490	22450	12090	17270	16762.53	0.45	0	-48956	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4039	-45.42	3.07	12	0.59	-365.00	5402.00	27950	20240110	-40.68	14220	20231030	16.60	27950	-40.68	20240110	14560	13.87	20240805	27950	-40.68	20240110	14220	16.60	20231030	1.85	N	228760	500	121 억		110263	N	N	18	N	00	N
31	20241028	101030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16700	-570	5	-3.30	1881243460	112022	51.55	17270	17270	16490	22450	12090	17270	16793.52	0.45	0	-39285	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4069	-45.75	3.09	12	0.46	-365.00	5402.00	27950	20240110	-40.25	14220	20231030	17.44	27950	-40.25	20240110	14560	14.70	20240805	27950	-40.25	20240110	14220	17.44	20231030	1.85	N	228760	500	121 억		110263	N	N	18	N	00	N
32	20241028	091038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17140	-130	5	-0.75	325208430	19007	8.75	17270	17270	16990	22450	12090	17270	17109.93	0.45	0	1836	18196	17732	17056	16592	15916	17965	16825	122	5180	500	12430	10	1	24362333	4176	-46.96	3.17	12	0.08	-365.00	5402.00	27950	20240110	-38.68	14220	20231030	20.53	27950	-38.68	20240110	14560	17.72	20240805	27950	-38.68	20240110	14220	20.53	20231030	1.85	N	228760	500	121 억		110263	N	N	18	N	00	N
33	20241025	161040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17270	890	2	5.43	3712933150	216388	159.65	16410	17520	16380	21250	11470	16380	17158.60	0.32	0	33525	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4207	-47.32	3.20	12	0.89	-365.00	5402.00	27950	20240110	-38.21	14220	20231030	21.45	27950	-38.21	20240110	14560	18.61	20240805	27950	-38.21	20240110	14220	21.45	20231030	1.88	N	228760	500	121 억		77410	N	N	18	N	00	N
34	20241025	151043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17290	910	2	5.56	3605869320	210179	155.07	16410	17520	16380	21250	11470	16380	17156.18	0.32	0	32819	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4212	-47.37	3.20	12	0.86	-365.00	5402.00	27950	20240110	-38.14	14220	20231030	21.59	27950	-38.14	20240110	14560	18.75	20240805	27950	-38.14	20240110	14220	21.59	20231030	1.88	N	228760	500	121 억		77410	N	N	17	N	00	N
35	20241025	141040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17270	890	2	5.43	3083541390	179868	132.71	16410	17520	16380	21250	11470	16380	17143.36	0.32	0	34139	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4207	-47.32	3.20	12	0.74	-365.00	5402.00	27950	20240110	-38.21	14220	20231030	21.45	27950	-38.21	20240110	14560	18.61	20240805	27950	-38.21	20240110	14220	21.45	20231030	1.88	N	228760	500	121 억		77410	N	N	17	N	00	N
36	20241025	131042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17130	750	2	4.58	2762380420	161142	118.89	16410	17520	16380	21250	11470	16380	17142.52	0.32	0	33592	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4173	-46.93	3.17	12	0.66	-365.00	5402.00	27950	20240110	-38.71	14220	20231030	20.46	27950	-38.71	20240110	14560	17.65	20240805	27950	-38.71	20240110	14220	20.46	20231030	1.88	N	228760	500	121 억		77410	N	N	17	N	00	N
37	20241025	121044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17160	780	2	4.76	2570550660	149932	110.62	16410	17520	16380	21250	11470	16380	17144.78	0.32	0	31422	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4181	-47.01	3.18	12	0.62	-365.00	5402.00	27950	20240110	-38.60	14220	20231030	20.68	27950	-38.60	20240110	14560	17.86	20240805	27950	-38.60	20240110	14220	20.68	20231030	1.88	N	228760	500	121 억		77410	N	N	17	N	00	N
38	20241025	111039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17290	910	2	5.56	2385684930	139196	102.70	16410	17520	16380	21250	11470	16380	17139.03	0.32	0	28038	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4212	-47.37	3.20	12	0.57	-365.00	5402.00	27950	20240110	-38.14	14220	20231030	21.59	27950	-38.14	20240110	14560	18.75	20240805	27950	-38.14	20240110	14220	21.59	20231030	1.88	N	228760	500	121 억		77410	N	N	17	N	00	N
39	20241025	101039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17340	960	2	5.86	1704422510	99993	73.77	16410	17520	16380	21250	11470	16380	17045.42	0.32	0	23319	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4224	-47.51	3.21	12	0.41	-365.00	5402.00	27950	20240110	-37.96	14220	20231030	21.94	27950	-37.96	20240110	14560	19.09	20240805	27950	-37.96	20240110	14220	21.94	20231030	1.88	N	228760	500	121 억		77410	N	N	17	N	00	N
40	20241025	091044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	280	2	1.71	193552270	11728	8.65	16410	16680	16380	21250	11470	16380	16503.43	0.32	0	-3449	17026	16702	16476	16152	15926	16590	16040	122	4870	500	11790	10	1	24362333	4059	-45.64	3.08	12	0.05	-365.00	5402.00	27950	20240110	-40.39	14220	20231030	17.16	27950	-40.39	20240110	14560	14.42	20240805	27950	-40.39	20240110	14220	17.16	20231030	1.88	N	228760	500	121 억		77410	N	N	17	N	00	N
41	20241024	161020	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16380	-280	5	-1.68	2212583650	134583	99.28	16540	16800	16250	21650	11670	16660	16440.29	0.28	0	9951	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	3991	-44.88	3.03	12	0.55	-365.00	5402.00	27950	20240110	-41.40	14220	20231030	15.19	27950	-41.40	20240110	14560	12.50	20240805	27950	-41.40	20240110	14220	15.19	20231030	1.90	N	228760	500	121 억		67353	N	N	17	N	00	N
42	20241024	151030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16430	-230	5	-1.38	2146344000	130543	96.30	16540	16800	16250	21650	11670	16660	16441.66	0.28	0	10756	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	4003	-45.01	3.04	12	0.54	-365.00	5402.00	27950	20240110	-41.22	14220	20231030	15.54	27950	-41.22	20240110	14560	12.84	20240805	27950	-41.22	20240110	14220	15.54	20231030	1.90	N	228760	500	121 억		67353	N	N	0	N	00	N
43	20241024	141017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16430	-230	5	-1.38	1836132150	111657	82.37	16540	16800	16250	21650	11670	16660	16444.40	0.28	0	7391	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	4003	-45.01	3.04	12	0.46	-365.00	5402.00	27950	20240110	-41.22	14220	20231030	15.54	27950	-41.22	20240110	14560	12.84	20240805	27950	-41.22	20240110	14220	15.54	20231030	1.90	N	228760	500	121 억		67353	N	N	0	N	00	N
44	20241024	131028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16510	-150	5	-0.90	1548386430	94146	69.45	16540	16800	16250	21650	11670	16660	16446.65	0.28	0	4481	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	4022	-45.23	3.06	12	0.39	-365.00	5402.00	27950	20240110	-40.93	14220	20231030	16.10	27950	-40.93	20240110	14560	13.39	20240805	27950	-40.93	20240110	14220	16.10	20231030	1.90	N	228760	500	121 억		67353	N	N	0	N	00	N
45	20241024	121025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	0	3	0.00	1334769550	81248	59.93	16540	16800	16250	21650	11670	16660	16428.34	0.28	0	6646	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	4059	-45.64	3.08	12	0.33	-365.00	5402.00	27950	20240110	-40.39	14220	20231030	17.16	27950	-40.39	20240110	14560	14.42	20240805	27950	-40.39	20240110	14220	17.16	20231030	1.90	N	228760	500	121 억		67353	N	N	0	N	00	N
46	20241024	111022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16490	-170	5	-1.02	1088072180	66455	49.02	16540	16620	16250	21650	11670	16660	16373.07	0.28	0	7709	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	4017	-45.18	3.05	12	0.27	-365.00	5402.00	27950	20240110	-41.00	14220	20231030	15.96	27950	-41.00	20240110	14560	13.26	20240805	27950	-41.00	20240110	14220	15.96	20231030	1.90	N	228760	500	121 억		67353	N	N	0	N	00	N
47	20241024	100940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16380	-280	5	-1.68	855237000	52243	38.54	16540	16620	16250	21650	11670	16660	16370.37	0.28	0	6178	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	3991	-44.88	3.03	12	0.21	-365.00	5402.00	27950	20240110	-41.40	14220	20231030	15.19	27950	-41.40	20240110	14560	12.50	20240805	27950	-41.40	20240110	14220	15.19	20231030	1.90	N	228760	500	121 억		67353	N	N	0	N	00	N
48	20241024	091052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	-350	5	-2.10	209656250	12775	9.42	16540	16620	16310	21650	11670	16660	16411.45	0.28	0	-6518	17366	17012	16796	16442	16226	16905	16335	122	4990	500	11990	10	1	24362333	3973	-44.68	3.02	12	0.05	-365.00	5402.00	27950	20240110	-41.65	14220	20231030	14.70	27950	-41.65	20240110	14560	12.02	20240805	27950	-41.65	20240110	14220	14.70	20231030	1.90	N	228760	500	121 억		67353	N	N	0	N	00	N
49	20241023	161028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16660	-130	5	-0.77	2270238370	135203	71.99	16860	17150	16580	21800	11760	16790	16791.37	0.29	0	-6620	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4059	-45.64	3.08	12	0.55	-365.00	5402.00	27950	20240110	-40.39	14220	20231030	17.16	27950	-40.39	20240110	14560	14.42	20240805	27950	-40.39	20240110	14220	17.16	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
50	20241023	151049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	0	3	0.00	2127172530	126629	67.42	16860	17150	16580	21800	11760	16790	16798.46	0.29	0	-6914	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4090	-46.00	3.11	12	0.52	-365.00	5402.00	27950	20240110	-39.93	14220	20231030	18.07	27950	-39.93	20240110	14560	15.32	20240805	27950	-39.93	20240110	14220	18.07	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
51	20241023	141055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16690	-100	5	-0.60	1896010180	112833	60.08	16860	17150	16580	21800	11760	16790	16803.68	0.29	0	-9105	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4066	-45.73	3.09	12	0.46	-365.00	5402.00	27950	20240110	-40.29	14220	20231030	17.37	27950	-40.29	20240110	14560	14.63	20240805	27950	-40.29	20240110	14220	17.37	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
52	20241023	131036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16610	-180	5	-1.07	1673535840	99499	52.98	16860	17150	16580	21800	11760	16790	16819.62	0.29	0	-10065	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4047	-45.51	3.07	12	0.41	-365.00	5402.00	27950	20240110	-40.57	14220	20231030	16.81	27950	-40.57	20240110	14560	14.08	20240805	27950	-40.57	20240110	14220	16.81	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
53	20241023	121031	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	0	3	0.00	1366286060	81088	43.17	16860	17150	16580	21800	11760	16790	16849.42	0.29	0	-2089	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4090	-46.00	3.11	12	0.33	-365.00	5402.00	27950	20240110	-39.93	14220	20231030	18.07	27950	-39.93	20240110	14560	15.32	20240805	27950	-39.93	20240110	14220	18.07	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
54	20241023	111026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16910	120	2	0.71	1086721410	64501	34.34	16860	17150	16580	21800	11760	16790	16848.13	0.29	0	2151	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4120	-46.33	3.13	12	0.26	-365.00	5402.00	27950	20240110	-39.50	14220	20231030	18.92	27950	-39.50	20240110	14560	16.14	20240805	27950	-39.50	20240110	14220	18.92	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
55	20241023	101031	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16930	140	2	0.83	664027950	39523	21.04	16860	17090	16580	21800	11760	16790	16801.05	0.29	0	-1034	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4125	-46.38	3.13	12	0.16	-365.00	5402.00	27950	20240110	-39.43	14220	20231030	19.06	27950	-39.43	20240110	14560	16.28	20240805	27950	-39.43	20240110	14220	19.06	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
56	20241023	091031	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16910	120	2	0.71	83673490	4927	2.62	16860	17090	16860	21800	11760	16790	16982.64	0.29	0	851	18003	17396	17093	16486	16183	17245	16335	122	5010	500	12080	10	1	24362333	4120	-46.33	3.13	12	0.02	-365.00	5402.00	27950	20240110	-39.50	14220	20231030	18.92	27950	-39.50	20240110	14560	16.14	20240805	27950	-39.50	20240110	14220	18.92	20231030	1.85	N	228760	500	121 억		71630	N	N	44	N	00	N
57	20241022	161018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	-830	5	-4.71	3222634700	187536	68.11	17620	17700	16790	22900	12340	17620	17184.74	0.34	0	-12570	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4090	-46.00	3.11	12	0.77	-365.00	5402.00	27950	20240110	-39.93	14220	20231030	18.07	27950	-39.93	20240110	14560	15.32	20240805	27950	-39.93	20240110	14220	18.07	20231030	1.82	N	228760	500	121 억		83802	N	N	44	N	00	N
58	20241022	151031	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16870	-750	5	-4.26	3037932290	176549	64.12	17620	17700	16850	22900	12340	17620	17207.30	0.34	0	-9217	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4110	-46.22	3.12	12	0.72	-365.00	5402.00	27950	20240110	-39.64	14220	20231030	18.64	27950	-39.64	20240110	14560	15.87	20240805	27950	-39.64	20240110	14220	18.64	20231030	1.82	N	228760	500	121 억		83802	N	N	153	N	00	N
59	20241022	141030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16890	-730	5	-4.14	2732690300	158466	57.56	17620	17700	16880	22900	12340	17620	17244.65	0.34	0	-6020	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4115	-46.27	3.13	12	0.65	-365.00	5402.00	27950	20240110	-39.57	14220	20231030	18.78	27950	-39.57	20240110	14560	16.00	20240805	27950	-39.57	20240110	14220	18.78	20231030	1.82	N	228760	500	121 억		83802	N	N	153	N	00	N
60	20241022	131031	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16910	-710	5	-4.03	2586010150	149806	54.41	17620	17700	16880	22900	12340	17620	17262.39	0.34	0	-2726	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4120	-46.33	3.13	12	0.61	-365.00	5402.00	27950	20240110	-39.50	14220	20231030	18.92	27950	-39.50	20240110	14560	16.14	20240805	27950	-39.50	20240110	14220	18.92	20231030	1.82	N	228760	500	121 억		83802	N	N	153	N	00	N
61	20241022	121028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17120	-500	5	-2.84	2232922630	128998	46.85	17620	17700	16990	22900	12340	17620	17309.75	0.34	0	-160	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4171	-46.90	3.17	12	0.53	-365.00	5402.00	27950	20240110	-38.75	14220	20231030	20.39	27950	-38.75	20240110	14560	17.58	20240805	27950	-38.75	20240110	14220	20.39	20231030	1.82	N	228760	500	121 억		83802	N	N	153	N	00	N
62	20241022	111024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17160	-460	5	-2.61	2137544850	123421	44.83	17620	17700	16990	22900	12340	17620	17319.13	0.34	0	295	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4181	-47.01	3.18	12	0.51	-365.00	5402.00	27950	20240110	-38.60	14220	20231030	20.68	27950	-38.60	20240110	14560	17.86	20240805	27950	-38.60	20240110	14220	20.68	20231030	1.82	N	228760	500	121 억		83802	N	N	153	N	00	N
63	20241022	101026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17200	-420	5	-2.38	1507486130	86544	31.43	17620	17700	17090	22900	12340	17620	17418.72	0.34	0	72	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4190	-47.12	3.18	12	0.36	-365.00	5402.00	27950	20240110	-38.46	14220	20231030	20.96	27950	-38.46	20240110	14560	18.13	20240805	27950	-38.46	20240110	14220	20.96	20231030	1.82	N	228760	500	121 억		83802	N	N	153	N	00	N
64	20241022	091025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17580	-40	5	-0.23	370786000	21072	7.65	17620	17700	17480	22900	12340	17620	17596.15	0.34	0	-7820	18513	18066	17553	17106	16593	18290	17330	122	5280	500	12680	10	1	24362333	4283	-48.16	3.25	12	0.09	-365.00	5402.00	27950	20240110	-37.10	14220	20231030	23.63	27950	-37.10	20240110	14560	20.74	20240805	27950	-37.10	20240110	14220	23.63	20231030	1.82	N	228760	500	121 억		83802	N	N	153	N	00	N
65	20241021	161015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17620	620	2	3.65	4839458330	274459	121.40	17230	18000	17040	22100	11900	17000	17632.84	0.34	0	582	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4293	-48.27	3.26	12	1.13	-365.00	5402.00	27950	20240110	-36.96	14220	20231030	23.91	27950	-36.96	20240110	14560	21.02	20240805	27950	-36.96	20240110	14220	23.91	20231030	1.82	N	228760	500	121 억		83919	N	N	153	N	00	N
66	20241021	151021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17660	660	2	3.88	4629544840	262549	116.13	17230	18000	17040	22100	11900	17000	17633.07	0.34	0	606	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4302	-48.38	3.27	12	1.08	-365.00	5402.00	27950	20240110	-36.82	14220	20231030	24.19	27950	-36.82	20240110	14560	21.29	20240805	27950	-36.82	20240110	14220	24.19	20231030	1.82	N	228760	500	121 억		83919	N	N	711	N	00	N
67	20241021	141025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17780	780	2	4.59	4399597920	249556	110.38	17230	18000	17040	22100	11900	17000	17629.70	0.34	0	384	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4332	-48.71	3.29	12	1.02	-365.00	5402.00	27950	20240110	-36.39	14220	20231030	25.04	27950	-36.39	20240110	14560	22.12	20240805	27950	-36.39	20240110	14220	25.04	20231030	1.82	N	228760	500	121 억		83919	N	N	711	N	00	N
68	20241021	131021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17500	500	2	2.94	3712192070	210541	93.13	17230	18000	17040	22100	11900	17000	17631.68	0.34	0	-6125	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4263	-47.95	3.24	12	0.86	-365.00	5402.00	27950	20240110	-37.39	14220	20231030	23.07	27950	-37.39	20240110	14560	20.19	20240805	27950	-37.39	20240110	14220	23.07	20231030	1.82	N	228760	500	121 억		83919	N	N	711	N	00	N
69	20241021	121021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17650	650	2	3.82	3435499250	194808	86.17	17230	18000	17040	22100	11900	17000	17635.31	0.34	0	-3433	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4300	-48.36	3.27	12	0.80	-365.00	5402.00	27950	20240110	-36.85	14220	20231030	24.12	27950	-36.85	20240110	14560	21.22	20240805	27950	-36.85	20240110	14220	24.12	20231030	1.82	N	228760	500	121 억		83919	N	N	711	N	00	N
70	20241021	111015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17620	620	2	3.65	3204545660	181657	80.35	17230	18000	17040	22100	11900	17000	17640.64	0.34	0	1123	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4293	-48.27	3.26	12	0.75	-365.00	5402.00	27950	20240110	-36.96	14220	20231030	23.91	27950	-36.96	20240110	14560	21.02	20240805	27950	-36.96	20240110	14220	23.91	20231030	1.82	N	228760	500	121 억		83919	N	N	711	N	00	N
71	20241021	101019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17510	510	2	3.00	2849649600	161516	71.44	17230	18000	17040	22100	11900	17000	17643.14	0.34	0	6422	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4266	-47.97	3.24	12	0.66	-365.00	5402.00	27950	20240110	-37.35	14220	20231030	23.14	27950	-37.35	20240110	14560	20.26	20240805	27950	-37.35	20240110	14220	23.14	20231030	1.82	N	228760	500	121 억		83919	N	N	711	N	00	N
72	20241021	091017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17350	350	2	2.06	503845350	29059	12.85	17230	17550	17040	22100	11900	17000	17338.70	0.34	0	-9538	18366	17682	17196	16512	16026	17440	16270	122	5100	500	12240	10	1	24362333	4227	-47.53	3.21	12	0.12	-365.00	5402.00	27950	20240110	-37.92	14220	20231030	22.01	27950	-37.92	20240110	14560	19.16	20240805	27950	-37.92	20240110	14220	22.01	20231030	1.82	N	228760	500	121 억		83919	N	N	711	N	00	N
73	20241018	161016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17000	-300	5	-1.73	3901533510	225757	85.08	17400	17880	16710	22450	12110	17300	17282.02	0.48	0	-32419	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4142	-46.58	3.15	12	0.93	-365.00	5402.00	27950	20240110	-39.18	14220	20231030	19.55	27950	-39.18	20240110	14560	16.76	20240805	27950	-39.18	20240110	14220	19.55	20231030	1.80	N	228760	500	121 억		117610	N	N	711	N	00	N
74	20241018	151040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17010	-290	5	-1.68	3804295120	220046	82.92	17400	17880	16710	22450	12110	17300	17288.64	0.48	0	-33245	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4144	-46.60	3.15	12	0.90	-365.00	5402.00	27950	20240110	-39.14	14220	20231030	19.62	27950	-39.14	20240110	14560	16.83	20240805	27950	-39.14	20240110	14220	19.62	20231030	1.80	N	228760	500	121 억		117610	N	N	225	N	00	N
75	20241018	141042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16950	-350	5	-2.02	3463745490	200034	75.38	17400	17880	16710	22450	12110	17300	17315.78	0.48	0	-36410	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4129	-46.44	3.14	12	0.82	-365.00	5402.00	27950	20240110	-39.36	14220	20231030	19.20	27950	-39.36	20240110	14560	16.41	20240805	27950	-39.36	20240110	14220	19.20	20231030	1.80	N	228760	500	121 억		117610	N	N	225	N	00	N
76	20241018	131028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16750	-550	5	-3.18	3209161360	184882	69.67	17400	17880	16750	22450	12110	17300	17357.89	0.48	0	-34577	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4081	-45.89	3.10	12	0.76	-365.00	5402.00	27950	20240110	-40.07	14220	20231030	17.79	27950	-40.07	20240110	14560	15.04	20240805	27950	-40.07	20240110	14220	17.79	20231030	1.80	N	228760	500	121 억		117610	N	N	225	N	00	N
77	20241018	121040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16960	-340	5	-1.97	2802139020	160741	60.58	17400	17880	16950	22450	12110	17300	17432.63	0.48	0	-29386	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4132	-46.47	3.14	12	0.66	-365.00	5402.00	27950	20240110	-39.32	14220	20231030	19.27	27950	-39.32	20240110	14560	16.48	20240805	27950	-39.32	20240110	14220	19.27	20231030	1.80	N	228760	500	121 억		117610	N	N	225	N	00	N
78	20241018	111036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17110	-190	5	-1.10	2488742520	142337	53.64	17400	17880	17110	22450	12110	17300	17484.86	0.48	0	-27282	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4168	-46.88	3.17	12	0.58	-365.00	5402.00	27950	20240110	-38.78	14220	20231030	20.32	27950	-38.78	20240110	14560	17.51	20240805	27950	-38.78	20240110	14220	20.32	20231030	1.80	N	228760	500	121 억		117610	N	N	225	N	00	N
79	20241018	101022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17430	130	2	0.75	1829619750	104135	39.24	17400	17880	17230	22450	12110	17300	17569.69	0.48	0	-22419	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4246	-47.75	3.23	12	0.43	-365.00	5402.00	27950	20240110	-37.64	14220	20231030	22.57	27950	-37.64	20240110	14560	19.71	20240805	27950	-37.64	20240110	14220	22.57	20231030	1.80	N	228760	500	121 억		117610	N	N	225	N	00	N
80	20241018	091022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17580	280	2	1.62	247987660	14201	5.35	17400	17580	17300	22450	12110	17300	17462.69	0.48	0	-6595	18313	17806	17183	16676	16053	18060	16930	122	5150	500	12450	10	1	24362333	4283	-48.16	3.25	12	0.06	-365.00	5402.00	27950	20240110	-37.10	14220	20231030	23.63	27950	-37.10	20240110	14560	20.74	20240805	27950	-37.10	20240110	14220	23.63	20231030	1.80	N	228760	500	121 억		117610	N	N	225	N	00	N
81	20241017	161020	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17300	610	2	3.65	4516829330	261689	162.83	16770	17690	16560	21650	11690	16690	17260.29	0.38	0	25928	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4215	-47.40	3.20	12	1.07	-365.00	5402.00	27950	20240110	-38.10	14220	20231030	21.66	27950	-38.10	20240110	14560	18.82	20240805	27950	-38.10	20240110	14220	21.66	20231030	1.84	N	228760	500	121 억		93469	N	N	225	N	00	N
82	20241017	151023	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17300	610	2	3.65	4436262240	257030	159.93	16770	17690	16560	21650	11690	16690	17259.71	0.38	0	25928	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4215	-47.40	3.20	12	1.06	-365.00	5402.00	27950	20240110	-38.10	14220	20231030	21.66	27950	-38.10	20240110	14560	18.82	20240805	27950	-38.10	20240110	14220	21.66	20231030	1.84	N	228760	500	121 억		93469	N	N	2419	N	00	N
83	20241017	141026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17360	670	2	4.01	4171852830	241746	150.42	16770	17690	16560	21650	11690	16690	17257.17	0.38	0	29816	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4229	-47.56	3.21	12	0.99	-365.00	5402.00	27950	20240110	-37.89	14220	20231030	22.08	27950	-37.89	20240110	14560	19.23	20240805	27950	-37.89	20240110	14220	22.08	20231030	1.84	N	228760	500	121 억		93469	N	N	2419	N	00	N
84	20241017	131021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17320	630	2	3.77	3899574960	226056	140.66	16770	17690	16560	21650	11690	16690	17250.48	0.38	0	34307	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4220	-47.45	3.21	12	0.93	-365.00	5402.00	27950	20240110	-38.03	14220	20231030	21.80	27950	-38.03	20240110	14560	18.96	20240805	27950	-38.03	20240110	14220	21.80	20231030	1.84	N	228760	500	121 억		93469	N	N	2419	N	00	N
85	20241017	121026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17530	840	2	5.03	2929635620	170654	106.18	16770	17620	16560	21650	11690	16690	17167.11	0.38	0	20491	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4271	-48.03	3.25	12	0.70	-365.00	5402.00	27950	20240110	-37.28	14220	20231030	23.28	27950	-37.28	20240110	14560	20.40	20240805	27950	-37.28	20240110	14220	23.28	20231030	1.84	N	228760	500	121 억		93469	N	N	2419	N	00	N
86	20241017	111024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17210	520	2	3.12	1513913740	89691	55.81	16770	17400	16560	21650	11690	16690	16879.22	0.38	0	7238	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4193	-47.15	3.19	12	0.37	-365.00	5402.00	27950	20240110	-38.43	14220	20231030	21.03	27950	-38.43	20240110	14560	18.20	20240805	27950	-38.43	20240110	14220	21.03	20231030	1.84	N	228760	500	121 억		93469	N	N	2419	N	00	N
87	20241017	101021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16640	-50	5	-0.30	761847880	45501	28.31	16770	16950	16570	21650	11690	16690	16743.54	0.38	0	-4286	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4054	-45.59	3.08	12	0.19	-365.00	5402.00	27950	20240110	-40.47	14220	20231030	17.02	27950	-40.47	20240110	14560	14.29	20240805	27950	-40.47	20240110	14220	17.02	20231030	1.84	N	228760	500	121 억		93469	N	N	2419	N	00	N
88	20241017	091015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16950	260	2	1.56	199261320	11835	7.36	16770	16950	16700	21650	11690	16690	16836.61	0.38	0	-333	17096	16892	16696	16492	16296	16795	16395	122	4960	500	12010	10	1	24362333	4129	-46.44	3.14	12	0.05	-365.00	5402.00	27950	20240110	-39.36	14220	20231030	19.20	27950	-39.36	20240110	14560	16.41	20240805	27950	-39.36	20240110	14220	19.20	20231030	1.84	N	228760	500	121 억		93469	N	N	2419	N	00	N
89	20241016	161011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16690	-260	5	-1.53	2662107480	159792	33.55	16890	16900	16500	22000	11870	16950	16659.73	0.43	0	-13105	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4066	-45.73	3.09	12	0.66	-365.00	5402.00	27950	20240110	-40.29	14220	20231030	17.37	27950	-40.29	20240110	14560	14.63	20240805	27950	-40.29	20240110	14220	17.37	20231030	1.89	N	228760	500	121 억		104273	N	N	2419	N	00	N
90	20241016	151017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16670	-280	5	-1.65	2586579800	155262	32.60	16890	16900	16500	22000	11870	16950	16659.37	0.43	0	-12210	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4061	-45.67	3.09	12	0.64	-365.00	5402.00	27950	20240110	-40.36	14220	20231030	17.23	27950	-40.36	20240110	14560	14.49	20240805	27950	-40.36	20240110	14220	17.23	20231030	1.89	N	228760	500	121 억		104273	N	N	9176	N	00	N
91	20241016	141018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16690	-260	5	-1.53	2209007870	132480	27.81	16890	16900	16510	22000	11870	16950	16674.18	0.43	0	-17594	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4066	-45.73	3.09	12	0.54	-365.00	5402.00	27950	20240110	-40.29	14220	20231030	17.37	27950	-40.29	20240110	14560	14.63	20240805	27950	-40.29	20240110	14220	17.37	20231030	1.89	N	228760	500	121 억		104273	N	N	9176	N	00	N
92	20241016	131013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16570	-380	5	-2.24	2015186380	120831	25.37	16890	16900	16510	22000	11870	16950	16677.63	0.43	0	-18050	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4037	-45.40	3.07	12	0.50	-365.00	5402.00	27950	20240110	-40.72	14220	20231030	16.53	27950	-40.72	20240110	14560	13.80	20240805	27950	-40.72	20240110	14220	16.53	20231030	1.89	N	228760	500	121 억		104273	N	N	9176	N	00	N
93	20241016	121013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	-270	5	-1.59	1715275230	102768	21.58	16890	16900	16540	22000	11870	16950	16690.64	0.43	0	-7604	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4064	-45.70	3.09	12	0.42	-365.00	5402.00	27950	20240110	-40.32	14220	20231030	17.30	27950	-40.32	20240110	14560	14.56	20240805	27950	-40.32	20240110	14220	17.30	20231030	1.89	N	228760	500	121 억		104273	N	N	9176	N	00	N
94	20241016	111011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	-350	5	-2.06	1505666250	90162	18.93	16890	16900	16540	22000	11870	16950	16699.45	0.43	0	-4847	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4044	-45.48	3.07	12	0.37	-365.00	5402.00	27950	20240110	-40.61	14220	20231030	16.74	27950	-40.61	20240110	14560	14.01	20240805	27950	-40.61	20240110	14220	16.74	20231030	1.89	N	228760	500	121 억		104273	N	N	9176	N	00	N
95	20241016	101011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	-320	5	-1.89	1100864710	65745	13.80	16890	16900	16600	22000	11870	16950	16744.33	0.43	0	-2420	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4051	-45.56	3.08	12	0.27	-365.00	5402.00	27950	20240110	-40.50	14220	20231030	16.95	27950	-40.50	20240110	14560	14.22	20240805	27950	-40.50	20240110	14220	16.95	20231030	1.89	N	228760	500	121 억		104273	N	N	9176	N	00	N
96	20241016	091014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	-150	5	-0.88	330217530	19636	4.12	16890	16900	16720	22000	11870	16950	16816.65	0.43	0	6236	18130	17540	16560	15970	14990	17835	16265	122	5050	500	12200	10	1	24362333	4093	-46.03	3.11	12	0.08	-365.00	5402.00	27950	20240110	-39.89	14220	20231030	18.14	27950	-39.89	20240110	14560	15.38	20240805	27950	-39.89	20240110	14220	18.14	20231030	1.89	N	228760	500	121 억		104273	N	N	9176	N	00	N
97	20241015	161007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16950	1300	2	8.31	7898654010	474568	230.01	15580	17150	15580	20300	10960	15650	16642.66	0.04	0	96524	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	4129	-46.44	3.14	12	1.95	-365.00	5402.00	27950	20240110	-39.36	14220	20231030	19.20	27950	-39.36	20240110	14560	16.41	20240805	27950	-39.36	20240110	14220	19.20	20231030	1.91	N	228760	500	121 억		8664	N	N	9176	N	00	N
98	20241015	151015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16900	1250	2	7.99	7632382800	458849	222.39	15580	17150	15580	20300	10960	15650	16633.76	0.04	0	92851	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	4117	-46.30	3.13	12	1.88	-365.00	5402.00	27950	20240110	-39.53	14220	20231030	18.85	27950	-39.53	20240110	14560	16.07	20240805	27950	-39.53	20240110	14220	18.85	20231030	1.91	N	228760	500	121 억		8664	N	N	6978	N	00	N
99	20241015	141015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16830	1180	2	7.54	6615128620	398453	193.12	15580	17150	15580	20300	10960	15650	16602.03	0.04	0	93418	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	4100	-46.11	3.12	12	1.64	-365.00	5402.00	27950	20240110	-39.79	14220	20231030	18.35	27950	-39.79	20240110	14560	15.59	20240805	27950	-39.79	20240110	14220	18.35	20231030	1.91	N	228760	500	121 억		8664	N	N	6978	N	00	N
100	20241015	131012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16760	1110	2	7.09	3912113720	239401	116.03	15580	16850	15580	20300	10960	15650	16341.26	0.04	0	64914	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	4083	-45.92	3.10	12	0.98	-365.00	5402.00	27950	20240110	-40.04	14220	20231030	17.86	27950	-40.04	20240110	14560	15.11	20240805	27950	-40.04	20240110	14220	17.86	20231030	1.91	N	228760	500	121 억		8664	N	N	6978	N	00	N
101	20241015	121013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16720	1070	2	6.84	2712584620	167626	81.24	15580	16750	15580	20300	10960	15650	16182.36	0.04	0	46119	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	4073	-45.81	3.10	12	0.69	-365.00	5402.00	27950	20240110	-40.18	14220	20231030	17.58	27950	-40.18	20240110	14560	14.84	20240805	27950	-40.18	20240110	14220	17.58	20231030	1.91	N	228760	500	121 억		8664	N	N	6978	N	00	N
102	20241015	111019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16150	500	2	3.19	1346468350	84710	41.06	15580	16320	15580	20300	10960	15650	15895.03	0.04	0	19718	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	3935	-44.25	2.99	12	0.35	-365.00	5402.00	27950	20240110	-42.22	14220	20231030	13.57	27950	-42.22	20240110	14560	10.92	20240805	27950	-42.22	20240110	14220	13.57	20231030	1.91	N	228760	500	121 억		8664	N	N	6978	N	00	N
103	20241015	101016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15730	80	2	0.51	555137250	35341	17.13	15580	15810	15580	20300	10960	15650	15708.02	0.04	0	1754	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	3832	-43.10	2.91	12	0.15	-365.00	5402.00	27950	20240110	-43.72	14220	20231030	10.62	27950	-43.72	20240110	14560	8.04	20240805	27950	-43.72	20240110	14220	10.62	20231030	1.91	N	228760	500	121 억		8664	N	N	6978	N	00	N
104	20241015	091011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15680	30	2	0.19	89229640	5705	2.77	15580	15810	15580	20300	10960	15650	15640.60	0.04	0	372	16590	16120	15820	15350	15050	15970	15200	122	4650	500	11260	10	1	24362333	3820	-42.96	2.90	12	0.02	-365.00	5402.00	27950	20240110	-43.90	14220	20231030	10.27	27950	-43.90	20240110	14560	7.69	20240805	27950	-43.90	20240110	14220	10.27	20231030	1.91	N	228760	500	121 억		8664	N	N	6978	N	00	N
105	20241014	160948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15650	-500	5	-3.10	3221002090	204369	163.69	16150	16290	15520	20950	11310	16150	15760.83	0.11	0	-24937	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3813	-42.88	2.90	12	0.84	-365.00	5402.00	27950	20240110	-44.01	14220	20231030	10.06	27950	-44.01	20240110	14560	7.49	20240805	27950	-44.01	20240110	14220	10.06	20231030	1.93	N	228760	500	121 억		27396	N	N	6978	N	00	N
106	20241014	150959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15690	-460	5	-2.85	3037694150	192664	154.31	16150	16290	15520	20950	11310	16150	15766.78	0.11	0	-24908	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3822	-42.99	2.90	12	0.79	-365.00	5402.00	27950	20240110	-43.86	14220	20231030	10.34	27950	-43.86	20240110	14560	7.76	20240805	27950	-43.86	20240110	14220	10.34	20231030	1.93	N	228760	500	121 억		27396	N	N	3494	N	00	N
107	20241014	140959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15690	-460	5	-2.85	2742713170	173859	139.25	16150	16290	15520	20950	11310	16150	15775.48	0.11	0	-26086	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3822	-42.99	2.90	12	0.71	-365.00	5402.00	27950	20240110	-43.86	14220	20231030	10.34	27950	-43.86	20240110	14560	7.76	20240805	27950	-43.86	20240110	14220	10.34	20231030	1.93	N	228760	500	121 억		27396	N	N	3494	N	00	N
108	20241014	130957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15730	-420	5	-2.60	2508569160	158985	127.34	16150	16290	15520	20950	11310	16150	15778.63	0.11	0	-25888	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3832	-43.10	2.91	12	0.65	-365.00	5402.00	27950	20240110	-43.72	14220	20231030	10.62	27950	-43.72	20240110	14560	8.04	20240805	27950	-43.72	20240110	14220	10.62	20231030	1.93	N	228760	500	121 억		27396	N	N	3494	N	00	N
109	20241014	120950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15640	-510	5	-3.16	2396207910	151828	121.60	16150	16290	15520	20950	11310	16150	15782.36	0.11	0	-25242	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3810	-42.85	2.90	12	0.62	-365.00	5402.00	27950	20240110	-44.04	14220	20231030	9.99	27950	-44.04	20240110	14560	7.42	20240805	27950	-44.04	20240110	14220	9.99	20231030	1.93	N	228760	500	121 억		27396	N	N	3494	N	00	N
110	20241014	110948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15620	-530	5	-3.28	2235030350	141524	113.35	16150	16290	15520	20950	11310	16150	15792.56	0.11	0	-23940	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3805	-42.79	2.89	12	0.58	-365.00	5402.00	27950	20240110	-44.11	14220	20231030	9.85	27950	-44.11	20240110	14560	7.28	20240805	27950	-44.11	20240110	14220	9.85	20231030	1.93	N	228760	500	121 억		27396	N	N	3494	N	00	N
111	20241014	100950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15670	-480	5	-2.97	1861776810	117644	94.22	16150	16290	15520	20950	11310	16150	15825.49	0.11	0	-24380	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3818	-42.93	2.90	12	0.48	-365.00	5402.00	27950	20240110	-43.94	14220	20231030	10.20	27950	-43.94	20240110	14560	7.62	20240805	27950	-43.94	20240110	14220	10.20	20231030	1.93	N	228760	500	121 억		27396	N	N	3494	N	00	N
112	20241014	090954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	-150	5	-0.93	543903640	33813	27.08	16150	16290	15920	20950	11310	16150	16085.62	0.11	0	-14599	16470	16310	16060	15900	15650	16390	15980	122	4800	500	11620	10	1	24362333	3898	-43.84	2.96	12	0.14	-365.00	5402.00	27950	20240110	-42.75	14220	20231030	12.52	27950	-42.75	20240110	14560	9.89	20240805	27950	-42.75	20240110	14220	12.52	20231030	1.93	N	228760	500	121 억		27396	N	N	3494	N	00	N
113	20241011	160935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16150	140	2	0.87	1954523380	122485	103.72	15880	16220	15810	20800	11210	16010	15957.20	0.07	0	7766	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3935	-44.25	2.99	12	0.50	-365.00	5402.00	27950	20240110	-42.22	14220	20231030	13.57	27950	-42.22	20240110	14560	10.92	20240805	27950	-42.22	20240110	14220	13.57	20231030	1.89	N	228760	500	121 억		17447	N	N	3493	N	00	N
114	20241011	150949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16090	80	2	0.50	1722776870	108146	91.57	15880	16120	15810	20800	11210	16010	15930.10	0.07	0	2746	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3920	-44.08	2.98	12	0.44	-365.00	5402.00	27950	20240110	-42.43	14220	20231030	13.15	27950	-42.43	20240110	14560	10.51	20240805	27950	-42.43	20240110	14220	13.15	20231030	1.89	N	228760	500	121 억		17447	N	N	5445	N	00	N
115	20241011	140951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15980	-30	5	-0.19	1509568290	94822	80.29	15880	16120	15810	20800	11210	16010	15920.02	0.07	0	568	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3893	-43.78	2.96	12	0.39	-365.00	5402.00	27950	20240110	-42.83	14220	20231030	12.38	27950	-42.83	20240110	14560	9.75	20240805	27950	-42.83	20240110	14220	12.38	20231030	1.89	N	228760	500	121 억		17447	N	N	5445	N	00	N
116	20241011	130952	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	60	2	0.37	1266678250	79665	67.46	15880	16070	15810	20800	11210	16010	15900.06	0.07	0	2253	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3915	-44.03	2.97	12	0.33	-365.00	5402.00	27950	20240110	-42.50	14220	20231030	13.01	27950	-42.50	20240110	14560	10.37	20240805	27950	-42.50	20240110	14220	13.01	20231030	1.89	N	228760	500	121 억		17447	N	N	5445	N	00	N
117	20241011	120944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15920	-90	5	-0.56	1087374250	68406	57.92	15880	16060	15810	20800	11210	16010	15895.89	0.07	0	-1267	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3878	-43.62	2.95	12	0.28	-365.00	5402.00	27950	20240110	-43.04	14220	20231030	11.95	27950	-43.04	20240110	14560	9.34	20240805	27950	-43.04	20240110	14220	11.95	20231030	1.89	N	228760	500	121 억		17447	N	N	5445	N	00	N
118	20241011	110945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15940	-70	5	-0.44	918709740	57810	48.95	15880	16060	15810	20800	11210	16010	15891.88	0.07	0	-4145	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3883	-43.67	2.95	12	0.24	-365.00	5402.00	27950	20240110	-42.97	14220	20231030	12.10	27950	-42.97	20240110	14560	9.48	20240805	27950	-42.97	20240110	14220	12.10	20231030	1.89	N	228760	500	121 억		17447	N	N	5445	N	00	N
119	20241011	100953	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15910	-100	5	-0.62	693363330	43644	36.96	15880	16060	15810	20800	11210	16010	15886.80	0.07	0	-4167	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3876	-43.59	2.95	12	0.18	-365.00	5402.00	27950	20240110	-43.08	14220	20231030	11.88	27950	-43.08	20240110	14560	9.27	20240805	27950	-43.08	20240110	14220	11.88	20231030	1.89	N	228760	500	121 억		17447	N	N	5445	N	00	N
120	20241011	090951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15900	-110	5	-0.69	97668840	6147	5.21	15880	16060	15850	20800	11210	16010	15888.86	0.07	0	216	16763	16386	16113	15736	15463	16250	15600	122	4790	500	11520	10	1	24362333	3874	-43.56	2.94	12	0.03	-365.00	5402.00	27950	20240110	-43.11	14220	20231030	11.81	27950	-43.11	20240110	14560	9.20	20240805	27950	-43.11	20240110	14220	11.81	20231030	1.89	N	228760	500	121 억		17447	N	N	5445	N	00	N
121	20241010	161010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	-320	5	-1.96	1897485670	117704	68.84	16360	16490	15840	21200	11440	16330	16120.87	0.08	0	-951	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3900	-43.86	2.96	12	0.48	-365.00	5402.00	27950	20240110	-42.72	14220	20231030	12.59	27950	-42.72	20240110	14560	9.96	20240805	27950	-42.72	20240110	14220	12.59	20231030	1.86	N	228760	500	121 억		19156	N	N	5445	N	00	N
122	20241010	151027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	-340	5	-2.08	1806622080	112026	65.52	16360	16490	15840	21200	11440	16330	16126.81	0.08	0	-1521	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3896	-43.81	2.96	12	0.46	-365.00	5402.00	27950	20240110	-42.79	14220	20231030	12.45	27950	-42.79	20240110	14560	9.82	20240805	27950	-42.79	20240110	14220	12.45	20231030	1.86	N	228760	500	121 억		19156	N	N	4002	N	00	N
123	20241010	141020	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16110	-220	5	-1.35	1514091670	93756	54.84	16360	16490	15840	21200	11440	16330	16149.28	0.08	0	-8010	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3925	-44.14	2.98	12	0.38	-365.00	5402.00	27950	20240110	-42.36	14220	20231030	13.29	27950	-42.36	20240110	14560	10.65	20240805	27950	-42.36	20240110	14220	13.29	20231030	1.86	N	228760	500	121 억		19156	N	N	4002	N	00	N
124	20241010	131017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16130	-200	5	-1.22	1382291490	85568	50.05	16360	16490	15840	21200	11440	16330	16154.30	0.08	0	-8241	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3930	-44.19	2.99	12	0.35	-365.00	5402.00	27950	20240110	-42.29	14220	20231030	13.43	27950	-42.29	20240110	14560	10.78	20240805	27950	-42.29	20240110	14220	13.43	20231030	1.86	N	228760	500	121 억		19156	N	N	4002	N	00	N
125	20241010	121018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16080	-250	5	-1.53	1235003150	76402	44.69	16360	16490	15840	21200	11440	16330	16164.54	0.08	0	-8859	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3917	-44.05	2.98	12	0.31	-365.00	5402.00	27950	20240110	-42.47	14220	20231030	13.08	27950	-42.47	20240110	14560	10.44	20240805	27950	-42.47	20240110	14220	13.08	20231030	1.86	N	228760	500	121 억		19156	N	N	4002	N	00	N
126	20241010	111016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16080	-250	5	-1.53	1022352050	63184	36.96	16360	16490	15840	21200	11440	16330	16180.55	0.08	0	-15057	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3917	-44.05	2.98	12	0.26	-365.00	5402.00	27950	20240110	-42.47	14220	20231030	13.08	27950	-42.47	20240110	14560	10.44	20240805	27950	-42.47	20240110	14220	13.08	20231030	1.86	N	228760	500	121 억		19156	N	N	4002	N	00	N
127	20241010	101015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16040	-290	5	-1.78	710848490	43710	25.57	16360	16490	16030	21200	11440	16330	16262.83	0.08	0	-11310	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3908	-43.95	2.97	12	0.18	-365.00	5402.00	27950	20240110	-42.61	14220	20231030	12.80	27950	-42.61	20240110	14560	10.16	20240805	27950	-42.61	20240110	14220	12.80	20231030	1.86	N	228760	500	121 억		19156	N	N	4002	N	00	N
128	20241010	091019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16410	80	2	0.49	86379530	5265	3.08	16360	16490	16360	21200	11440	16330	16406.37	0.08	0	-126	17416	16872	16446	15902	15476	17145	16175	122	4870	500	11750	10	1	24362333	3998	-44.96	3.04	12	0.02	-365.00	5402.00	27950	20240110	-41.29	14220	20231030	15.40	27950	-41.29	20240110	14560	12.71	20240805	27950	-41.29	20240110	14220	15.40	20231030	1.86	N	228760	500	121 억		19156	N	N	4002	N	00	N
129	20241008	161008	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	130	2	0.80	2809443070	169848	110.59	16050	16990	16020	21050	11340	16200	16541.18	0.05	0	7819	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	3978	-44.74	3.02	12	0.70	-365.00	5402.00	27950	20240110	-41.57	14220	20231030	14.84	27950	-41.57	20240110	14560	12.16	20240805	27950	-41.57	20240110	14220	14.84	20231030	1.80	N	228760	500	121 억		13209	N	N	4002	N	00	N
130	20241008	151017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	200	2	1.23	2715962380	164124	106.86	16050	16990	16020	21050	11340	16200	16548.23	0.05	0	6608	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	3995	-44.93	3.04	12	0.67	-365.00	5402.00	27950	20240110	-41.32	14220	20231030	15.33	27950	-41.32	20240110	14560	12.64	20240805	27950	-41.32	20240110	14220	15.33	20231030	1.80	N	228760	500	121 억		13209	N	N	367	N	00	N
131	20241008	141012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16500	300	2	1.85	2339728710	141214	91.94	16050	16990	16020	21050	11340	16200	16568.67	0.05	0	10473	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	4020	-45.21	3.05	12	0.58	-365.00	5402.00	27950	20240110	-40.97	14220	20231030	16.03	27950	-40.97	20240110	14560	13.32	20240805	27950	-40.97	20240110	14220	16.03	20231030	1.80	N	228760	500	121 억		13209	N	N	367	N	00	N
132	20241008	131011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16520	320	2	1.98	2221828930	134076	87.30	16050	16990	16020	21050	11340	16200	16571.41	0.05	0	11508	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	4025	-45.26	3.06	12	0.55	-365.00	5402.00	27950	20240110	-40.89	14220	20231030	16.17	27950	-40.89	20240110	14560	13.46	20240805	27950	-40.89	20240110	14220	16.17	20231030	1.80	N	228760	500	121 억		13209	N	N	367	N	00	N
133	20241008	121012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16430	230	2	1.42	2093380660	126291	82.23	16050	16990	16020	21050	11340	16200	16575.85	0.05	0	9451	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	4003	-45.01	3.04	12	0.52	-365.00	5402.00	27950	20240110	-41.22	14220	20231030	15.54	27950	-41.22	20240110	14560	12.84	20240805	27950	-41.22	20240110	14220	15.54	20231030	1.80	N	228760	500	121 억		13209	N	N	367	N	00	N
134	20241008	111011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	480	2	2.96	1756768750	105913	68.96	16050	16990	16020	21050	11340	16200	16586.90	0.05	0	14087	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	4064	-45.70	3.09	12	0.43	-365.00	5402.00	27950	20240110	-40.32	14220	20231030	17.30	27950	-40.32	20240110	14560	14.56	20240805	27950	-40.32	20240110	14220	17.30	20231030	1.80	N	228760	500	121 억		13209	N	N	367	N	00	N
135	20241008	101012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	350	2	2.16	1477136180	89094	58.01	16050	16990	16020	21050	11340	16200	16579.52	0.05	0	16493	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	4032	-45.34	3.06	12	0.37	-365.00	5402.00	27950	20240110	-40.79	14220	20231030	16.39	27950	-40.79	20240110	14560	13.67	20240805	27950	-40.79	20240110	14220	16.39	20231030	1.80	N	228760	500	121 억		13209	N	N	367	N	00	N
136	20241008	091013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16080	-120	5	-0.74	99975160	6224	4.05	16050	16180	16020	21050	11340	16200	16062.85	0.05	0	1382	16566	16382	16186	16002	15806	16475	16095	122	4850	500	11660	10	1	24362333	3917	-44.05	2.98	12	0.03	-365.00	5402.00	27950	20240110	-42.47	14220	20231030	13.08	27950	-42.47	20240110	14560	10.44	20240805	27950	-42.47	20240110	14220	13.08	20231030	1.80	N	228760	500	121 억		13209	N	N	367	N	00	N
137	20241007	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	150	2	0.93	2453791190	151688	111.48	16040	16370	15990	20850	11240	16050	16176.56	0.00	0	16766	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3947	-44.38	3.00	12	0.62	-365.00	5402.00	27950	20240110	-42.04	14220	20231030	13.92	27950	-42.04	20240110	14560	11.26	20240805	27950	-42.04	20240110	14220	13.92	20231030	1.75	N	228760	500	121 억		0	N	N	367	N	00	N
138	20241007	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	170	2	1.06	2379453100	147102	108.11	16040	16370	15990	20850	11240	16050	16175.53	0.00	0	14847	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3952	-44.44	3.00	12	0.60	-365.00	5402.00	27950	20240110	-41.97	14220	20231030	14.06	27950	-41.97	20240110	14560	11.40	20240805	27950	-41.97	20240110	14220	14.06	20231030	1.75	N	228760	500	121 억		0	N	N	368	N	00	N
139	20241007	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	160	2	1.00	2181377070	134872	99.12	16040	16370	15990	20850	11240	16050	16173.68	0.00	0	10715	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3949	-44.41	3.00	12	0.55	-365.00	5402.00	27950	20240110	-42.00	14220	20231030	13.99	27950	-42.00	20240110	14560	11.33	20240805	27950	-42.00	20240110	14220	13.99	20231030	1.75	N	228760	500	121 억		0	N	N	368	N	00	N
140	20241007	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	90	2	0.56	1975316320	122151	89.77	16040	16370	15990	20850	11240	16050	16171.10	0.00	0	6191	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3932	-44.22	2.99	12	0.50	-365.00	5402.00	27950	20240110	-42.25	14220	20231030	13.50	27950	-42.25	20240110	14560	10.85	20240805	27950	-42.25	20240110	14220	13.50	20231030	1.75	N	228760	500	121 억		0	N	N	368	N	00	N
141	20241007	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	80	2	0.50	1816530250	112303	82.54	16040	16370	15990	20850	11240	16050	16175.26	0.00	0	5033	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3930	-44.19	2.99	12	0.46	-365.00	5402.00	27950	20240110	-42.29	14220	20231030	13.43	27950	-42.29	20240110	14560	10.78	20240805	27950	-42.29	20240110	14220	13.43	20231030	1.75	N	228760	500	121 억		0	N	N	368	N	00	N
142	20241007	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	120	2	0.75	1675494640	103563	76.11	16040	16370	15990	20850	11240	16050	16178.51	0.00	0	3431	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3939	-44.30	2.99	12	0.43	-365.00	5402.00	27950	20240110	-42.15	14220	20231030	13.71	27950	-42.15	20240110	14560	11.06	20240805	27950	-42.15	20240110	14220	13.71	20231030	1.75	N	228760	500	121 억		0	N	N	368	N	00	N
143	20241007	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	50	2	0.31	1173932430	72493	53.28	16040	16370	15990	20850	11240	16050	16193.73	0.00	0	-3086	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3922	-44.11	2.98	12	0.30	-365.00	5402.00	27950	20240110	-42.40	14220	20231030	13.22	27950	-42.40	20240110	14560	10.58	20240805	27950	-42.40	20240110	14220	13.22	20231030	1.75	N	228760	500	121 억		0	N	N	368	N	00	N
144	20241007	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	260	2	1.62	303788910	18854	13.86	16040	16330	15990	20850	11240	16050	16112.70	0.00	0	4611	16683	16366	16063	15746	15443	16525	15905	122	4800	500	11550	10	1	24362333	3973	-44.68	3.02	12	0.08	-365.00	5402.00	27950	20240110	-41.65	14220	20231030	14.70	27950	-41.65	20240110	14560	12.02	20240805	27950	-41.65	20240110	14220	14.70	20231030	1.75	N	228760	500	121 억		0	N	N	368	N	00	N
145	20241004	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	20	2	0.12	2166013880	134530	46.13	16030	16380	15760	20800	11230	16030	16100.71	0.03	0	-11783	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3910	-43.97	2.97	12	0.55	-365.00	5402.00	27950	20240110	-42.58	14220	20231030	12.87	27950	-42.58	20240110	14560	10.23	20240805	27950	-42.58	20240110	14220	12.87	20231030	1.72	N	228760	500	121 억		8228	N	N	368	N	00	N
146	20241004	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	20	2	0.12	2033166740	126255	43.29	16030	16380	15760	20800	11230	16030	16103.65	0.03	0	-12614	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3910	-43.97	2.97	12	0.52	-365.00	5402.00	27950	20240110	-42.58	14220	20231030	12.87	27950	-42.58	20240110	14560	10.23	20240805	27950	-42.58	20240110	14220	12.87	20231030	1.72	N	228760	500	121 억		8228	N	N	154	N	00	N
147	20241004	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	200	2	1.25	1699668680	105598	36.21	16030	16380	15760	20800	11230	16030	16095.65	0.03	0	-9453	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3954	-44.47	3.00	12	0.43	-365.00	5402.00	27950	20240110	-41.93	14220	20231030	14.14	27950	-41.93	20240110	14560	11.47	20240805	27950	-41.93	20240110	14220	14.14	20231030	1.72	N	228760	500	121 억		8228	N	N	154	N	00	N
148	20241004	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	190	2	1.19	1558023140	96874	33.22	16030	16380	15760	20800	11230	16030	16082.99	0.03	0	-8677	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3952	-44.44	3.00	12	0.40	-365.00	5402.00	27950	20240110	-41.97	14220	20231030	14.06	27950	-41.97	20240110	14560	11.40	20240805	27950	-41.97	20240110	14220	14.06	20231030	1.72	N	228760	500	121 억		8228	N	N	154	N	00	N
149	20241004	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	290	2	1.81	1348063190	83995	28.80	16030	16380	15760	20800	11230	16030	16049.33	0.03	0	-7988	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3976	-44.71	3.02	12	0.34	-365.00	5402.00	27950	20240110	-41.61	14220	20231030	14.77	27950	-41.61	20240110	14560	12.09	20240805	27950	-41.61	20240110	14220	14.77	20231030	1.72	N	228760	500	121 억		8228	N	N	154	N	00	N
150	20241004	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-30	5	-0.19	877617050	54973	18.85	16030	16200	15760	20800	11230	16030	15964.51	0.03	0	-11707	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3898	-43.84	2.96	12	0.23	-365.00	5402.00	27950	20240110	-42.75	14220	20231030	12.52	27950	-42.75	20240110	14560	9.89	20240805	27950	-42.75	20240110	14220	12.52	20231030	1.72	N	228760	500	121 억		8228	N	N	154	N	00	N
151	20241004	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	30	2	0.19	584082080	36624	12.56	16030	16200	15760	20800	11230	16030	15948.07	0.03	0	-3773	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3913	-44.00	2.97	12	0.15	-365.00	5402.00	27950	20240110	-42.54	14220	20231030	12.94	27950	-42.54	20240110	14560	10.30	20240805	27950	-42.54	20240110	14220	12.94	20231030	1.72	N	228760	500	121 억		8228	N	N	154	N	00	N
152	20241004	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-30	5	-0.19	151871730	9475	3.25	16030	16200	15900	20800	11230	16030	16028.68	0.03	0	-975	16903	16466	15753	15316	14603	16685	15535	122	4770	500	11540	10	1	24362333	3898	-43.84	2.96	12	0.04	-365.00	5402.00	27950	20240110	-42.75	14220	20231030	12.52	27950	-42.75	20240110	14560	9.89	20240805	27950	-42.75	20240110	14220	12.52	20231030	1.72	N	228760	500	121 억		8228	N	N	154	N	00	N
153	20241002	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	830	2	5.46	4579207050	290486	73.90	15060	16190	15040	19760	10640	15200	15763.96	0.00	0	31533	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3905	-43.92	2.97	12	1.19	-365.00	5402.00	27950	20240110	-42.65	14220	20231030	12.73	27950	-42.65	20240110	14560	10.10	20240805	27950	-42.65	20240110	14220	12.73	20231030	1.74	N	228760	500	121 억		0	N	N	154	N	00	N
154	20241002	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	920	2	6.05	4432881520	281370	71.58	15060	16190	15040	19760	10640	15200	15754.68	0.00	0	28005	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3927	-44.16	2.98	12	1.15	-365.00	5402.00	27950	20240110	-42.33	14220	20231030	13.36	27950	-42.33	20240110	14560	10.71	20240805	27950	-42.33	20240110	14220	13.36	20231030	1.74	N	228760	500	121 억		0	N	N	122	N	00	N
155	20241002	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	930	2	6.12	4081198220	259506	66.02	15060	16190	15040	19760	10640	15200	15726.85	0.00	0	26041	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3930	-44.19	2.99	12	1.07	-365.00	5402.00	27950	20240110	-42.29	14220	20231030	13.43	27950	-42.29	20240110	14560	10.78	20240805	27950	-42.29	20240110	14220	13.43	20231030	1.74	N	228760	500	121 억		0	N	N	122	N	00	N
156	20241002	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	950	2	6.25	3595171550	229299	58.34	15060	16190	15040	19760	10640	15200	15679.02	0.00	0	21391	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3935	-44.25	2.99	12	0.94	-365.00	5402.00	27950	20240110	-42.22	14220	20231030	13.57	27950	-42.22	20240110	14560	10.92	20240805	27950	-42.22	20240110	14220	13.57	20231030	1.74	N	228760	500	121 억		0	N	N	122	N	00	N
157	20241002	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	880	2	5.79	3193816670	204394	52.00	15060	16150	15040	19760	10640	15200	15625.84	0.00	0	7010	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3917	-44.05	2.98	12	0.84	-365.00	5402.00	27950	20240110	-42.47	14220	20231030	13.08	27950	-42.47	20240110	14560	10.44	20240805	27950	-42.47	20240110	14220	13.08	20231030	1.74	N	228760	500	121 억		0	N	N	122	N	00	N
158	20241002	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	550	2	3.62	2424741850	156308	39.77	15060	16020	15040	19760	10640	15200	15512.64	0.00	0	1306	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3837	-43.15	2.92	12	0.64	-365.00	5402.00	27950	20240110	-43.65	14220	20231030	10.76	27950	-43.65	20240110	14560	8.17	20240805	27950	-43.65	20240110	14220	10.76	20231030	1.74	N	228760	500	121 억		0	N	N	122	N	00	N
159	20241002	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	480	2	3.16	1552203580	101227	25.75	15060	15680	15040	19760	10640	15200	15333.92	0.00	0	4078	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3820	-42.96	2.90	12	0.42	-365.00	5402.00	27950	20240110	-43.90	14220	20231030	10.27	27950	-43.90	20240110	14560	7.69	20240805	27950	-43.90	20240110	14220	10.27	20231030	1.74	N	228760	500	121 억		0	N	N	122	N	00	N
160	20241002	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	-90	5	-0.59	311871150	20587	5.24	15060	15400	15040	19760	10640	15200	15148.87	0.00	0	-5120	16200	15700	15370	14870	14540	15535	14705	122	4560	500	10940	10	1	24362333	3681	-41.40	2.80	12	0.08	-365.00	5402.00	27950	20240110	-45.94	14220	20231030	6.26	27950	-45.94	20240110	14560	3.78	20240805	27950	-45.94	20240110	14220	6.26	20231030	1.74	N	228760	500	121 억		0	N	N	122	N	00	N