KissMeData/230360/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	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	70	2	0.67	340366670	32277	105.69	10430	10660	10400	13650	7350	10500	10545.18	9.35	0	7485	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3326	8.51	1.50	12	0.10	1242.00	7033.00	14990	20240417	-29.49	9050	20231205	16.80	14990	-29.49	20240417	9250	14.27	20240118	14990	-29.49	20240417	9050	16.80	20231205	0.90	N	230360	100	32 억		2942903	N	N	116	N	00	N
3	20241031	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	50	2	0.48	320796060	30424	99.63	10430	10660	10400	13650	7350	10500	10544.18	9.35	0	6966	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3320	8.49	1.50	12	0.10	1242.00	7033.00	14990	20240417	-29.62	9050	20231205	16.57	14990	-29.62	20240417	9250	14.05	20240118	14990	-29.62	20240417	9050	16.57	20231205	0.90	N	230360	100	32 억		2942903	N	N	8	N	00	N
4	20241031	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10610	110	2	1.05	260115360	24680	80.82	10430	10660	10400	13650	7350	10500	10539.52	9.35	0	4189	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3339	8.54	1.51	12	0.08	1242.00	7033.00	14990	20240417	-29.22	9050	20231205	17.24	14990	-29.22	20240417	9250	14.70	20240118	14990	-29.22	20240417	9050	17.24	20231205	0.90	N	230360	100	32 억		2942903	N	N	8	N	00	N
5	20241031	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	100	2	0.95	217185660	20632	67.56	10430	10630	10400	13650	7350	10500	10526.64	9.35	0	2546	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3336	8.53	1.51	12	0.07	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.90	N	230360	100	32 억		2942903	N	N	8	N	00	N
6	20241031	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	0	3	0.00	180864760	17189	56.29	10430	10630	10400	13650	7350	10500	10522.12	9.35	0	1272	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3304	8.45	1.49	12	0.05	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.90	N	230360	100	32 억		2942903	N	N	8	N	00	N
7	20241031	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	-20	5	-0.19	157245770	14939	48.92	10430	10630	10400	13650	7350	10500	10525.86	9.35	0	1436	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3298	8.44	1.49	12	0.05	1242.00	7033.00	14990	20240417	-30.09	9050	20231205	15.80	14990	-30.09	20240417	9250	13.30	20240118	14990	-30.09	20240417	9050	15.80	20231205	0.90	N	230360	100	32 억		2942903	N	N	8	N	00	N
8	20241031	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	50	2	0.48	128518910	12203	39.96	10430	10630	10400	13650	7350	10500	10531.75	9.35	0	1832	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3320	8.49	1.50	12	0.04	1242.00	7033.00	14990	20240417	-29.62	9050	20231205	16.57	14990	-29.62	20240417	9250	14.05	20240118	14990	-29.62	20240417	9050	16.57	20231205	0.90	N	230360	100	32 억		2942903	N	N	8	N	00	N
9	20241031	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	-20	5	-0.19	34398500	3296	10.79	10430	10500	10400	13650	7350	10500	10436.44	9.35	0	-2978	10793	10646	10483	10336	10173	10655	10345	33	3150	100	7770	10	1	31468029	3298	8.44	1.49	12	0.01	1242.00	7033.00	14990	20240417	-30.09	9050	20231205	15.80	14990	-30.09	20240417	9250	13.30	20240118	14990	-30.09	20240417	9050	15.80	20231205	0.90	N	230360	100	32 억		2942903	N	N	8	N	00	N
10	20241030	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	60	2	0.57	320359170	30537	129.51	10500	10630	10320	13570	7310	10440	10490.85	9.35	0	-2961	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3304	8.45	1.49	12	0.10	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
11	20241030	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	50	2	0.48	275700140	26285	111.48	10500	10630	10320	13570	7310	10440	10488.88	9.35	0	-2887	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3301	8.45	1.49	12	0.08	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
12	20241030	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	10	2	0.10	264508160	25215	106.94	10500	10630	10320	13570	7310	10440	10490.11	9.35	0	-2635	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3288	8.41	1.49	12	0.08	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
13	20241030	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	20	2	0.19	229963200	21923	92.98	10500	10630	10320	13570	7310	10440	10489.59	9.35	0	-2271	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3292	8.42	1.49	12	0.07	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
14	20241030	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	30	2	0.29	178523090	17031	72.23	10500	10630	10320	13570	7310	10440	10482.24	9.35	0	-3482	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3295	8.43	1.49	12	0.05	1242.00	7033.00	14990	20240417	-30.15	9050	20231205	15.69	14990	-30.15	20240417	9250	13.19	20240118	14990	-30.15	20240417	9050	15.69	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
15	20241030	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	80	2	0.77	133112420	12706	53.89	10500	10630	10320	13570	7310	10440	10476.34	9.35	0	-2138	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3310	8.47	1.50	12	0.04	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
16	20241030	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	60	2	0.57	121756900	11625	49.30	10500	10630	10320	13570	7310	10440	10473.71	9.35	0	-1974	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3304	8.45	1.49	12	0.04	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
17	20241030	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	0	3	0.00	24404080	2345	9.95	10500	10500	10320	13570	7310	10440	10406.86	9.35	0	-702	10673	10556	10473	10356	10273	10615	10415	33	3130	100	7720	10	1	31468029	3285	8.41	1.48	12	0.01	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.87	N	230360	100	32 억		2942073	N	N	8	N	00	N
18	20241029	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	-50	5	-0.48	246820340	23578	58.81	10410	10590	10390	13630	7350	10490	10468.26	9.33	0	5905	10843	10666	10523	10346	10203	10595	10275	33	3140	100	7760	10	1	31468029	3285	8.41	1.48	12	0.07	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.86	N	230360	100	32 억		2936262	N	N	8	N	00	N
19	20241029	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-60	5	-0.57	244035330	23311	58.14	10410	10590	10390	13630	7350	10490	10468.68	9.33	0	5730	10843	10666	10523	10346	10203	10595	10275	33	3140	100	7760	10	1	31468029	3282	8.40	1.48	12	0.07	1242.00	7033.00	14990	20240417	-30.42	9050	20231205	15.25	14990	-30.42	20240417	9250	12.76	20240118	14990	-30.42	20240417	9050	15.25	20231205	0.86	N	230360	100	32 억		2936262	N	N	9	N	00	N
20	20241029	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	-50	5	-0.48	236659800	22604	56.38	10410	10590	10390	13630	7350	10490	10469.82	9.33	0	5231	10843	10666	10523	10346	10203	10595	10275	33	3140	100	7760	10	1	31468029	3285	8.41	1.48	12	0.07	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.86	N	230360	100	32 억		2936262	N	N	9	N	00	N
21	20241029	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	-30	5	-0.29	220084340	21016	52.42	10410	10590	10390	13630	7350	10490	10472.23	9.33	0	4760	10843	10666	10523	10346	10203	10595	10275	33	3140	100	7760	10	1	31468029	3292	8.42	1.49	12	0.07	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.86	N	230360	100	32 억		2936262	N	N	9	N	00	N
22	20241029	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-60	5	-0.57	156048360	14900	37.16	10410	10590	10390	13630	7350	10490	10473.04	9.33	0	3664	10843	10666	10523	10346	10203	10595	10275	33	3140	100	7760	10	1	31468029	3282	8.40	1.48	12	0.05	1242.00	7033.00	14990	20240417	-30.42	9050	20231205	15.25	14990	-30.42	20240417	9250	12.76	20240118	14990	-30.42	20240417	9050	15.25	20231205	0.86	N	230360	100	32 억		2936262	N	N	9	N	00	N
23	20241029	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	-20	5	-0.19	132404470	12639	31.52	10410	10590	10390	13630	7350	10490	10475.87	9.33	0	3918	10843	10666	10523	10346	10203	10595	10275	33	3140	100	7760	10	1	31468029	3295	8.43	1.49	12	0.04	1242.00	7033.00	14990	20240417	-30.15	9050	20231205	15.69	14990	-30.15	20240417	9250	13.19	20240118	14990	-30.15	20240417	9050	15.69	20231205	0.86	N	230360	100	32 억		2936262	N	N	9	N	00	N
24	20241029	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	30	2	0.29	71677130	6856	17.10	10410	10590	10390	13630	7350	10490	10454.66	9.33	0	1353	10843	10666	10523	10346	10203	10595	10275	33	3140	100	7760	10	1	31468029	3310	8.47	1.50	12	0.02	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.86	N	230360	100	32 억		2936262	N	N	9	N	00	N
25	20241028	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-130	5	-1.22	421763120	40088	74.27	10700	10700	10380	13800	7440	10620	10521.01	9.35	0	-6640	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3301	8.45	1.49	12	0.13	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.87	N	230360	100	32 억		2942038	N	N	9	N	00	N
26	20241028	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	-150	5	-1.41	392376540	37288	69.08	10700	10700	10380	13800	7440	10620	10522.86	9.35	0	-5311	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3295	8.43	1.49	12	0.12	1242.00	7033.00	14990	20240417	-30.15	9050	20231205	15.69	14990	-30.15	20240417	9250	13.19	20240118	14990	-30.15	20240417	9050	15.69	20231205	0.87	N	230360	100	32 억		2942038	N	N	25	N	00	N
27	20241028	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-170	5	-1.60	368806060	35040	64.91	10700	10700	10380	13800	7440	10620	10525.29	9.35	0	-5498	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3288	8.41	1.49	12	0.11	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.87	N	230360	100	32 억		2942038	N	N	25	N	00	N
28	20241028	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-170	5	-1.60	324358190	30771	57.01	10700	10700	10430	13800	7440	10620	10541.04	9.35	0	-6152	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3288	8.41	1.49	12	0.10	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.87	N	230360	100	32 억		2942038	N	N	25	N	00	N
29	20241028	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	-150	5	-1.41	298582310	28306	52.44	10700	10700	10440	13800	7440	10620	10548.38	9.35	0	-5236	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3295	8.43	1.49	12	0.09	1242.00	7033.00	14990	20240417	-30.15	9050	20231205	15.69	14990	-30.15	20240417	9250	13.19	20240118	14990	-30.15	20240417	9050	15.69	20231205	0.87	N	230360	100	32 억		2942038	N	N	25	N	00	N
30	20241028	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-120	5	-1.13	281201290	26645	49.36	10700	10700	10440	13800	7440	10620	10553.62	9.35	0	-3994	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3304	8.45	1.49	12	0.08	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.87	N	230360	100	32 억		2942038	N	N	25	N	00	N
31	20241028	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-120	5	-1.13	198393460	18757	34.75	10700	10700	10440	13800	7440	10620	10577.04	9.35	0	-3698	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3304	8.45	1.49	12	0.06	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.87	N	230360	100	32 억		2942038	N	N	25	N	00	N
32	20241028	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	20	2	0.19	28967100	2722	5.04	10700	10700	10620	13800	7440	10620	10641.84	9.35	0	1439	10873	10746	10573	10446	10273	10810	10510	33	3180	100	7850	10	1	31468029	3348	8.57	1.51	12	0.01	1242.00	7033.00	14990	20240417	-29.02	9050	20231205	17.57	14990	-29.02	20240417	9250	15.03	20240118	14990	-29.02	20240417	9050	17.57	20231205	0.87	N	230360	100	32 억		2942038	N	N	25	N	00	N
33	20241025	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	30	2	0.28	570008680	53978	112.32	10590	10700	10400	13760	7420	10590	10559.98	9.40	0	-16466	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3342	8.55	1.51	12	0.17	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.87	N	230360	100	32 억		2957169	N	N	25	N	00	N
34	20241025	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	-110	5	-1.04	543813840	51494	107.15	10590	10700	10400	13760	7420	10590	10560.72	9.40	0	-15448	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3298	8.44	1.49	12	0.16	1242.00	7033.00	14990	20240417	-30.09	9050	20231205	15.80	14990	-30.09	20240417	9250	13.30	20240118	14990	-30.09	20240417	9050	15.80	20231205	0.87	N	230360	100	32 억		2957169	N	N	11	N	00	N
35	20241025	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	-110	5	-1.04	416168490	39325	81.83	10590	10700	10410	13760	7420	10590	10582.80	9.40	0	-8809	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3298	8.44	1.49	12	0.12	1242.00	7033.00	14990	20240417	-30.09	9050	20231205	15.80	14990	-30.09	20240417	9250	13.30	20240118	14990	-30.09	20240417	9050	15.80	20231205	0.87	N	230360	100	32 억		2957169	N	N	11	N	00	N
36	20241025	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-90	5	-0.85	392862600	37110	77.22	10590	10700	10410	13760	7420	10590	10586.43	9.40	0	-8067	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3304	8.45	1.49	12	0.12	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.87	N	230360	100	32 억		2957169	N	N	11	N	00	N
37	20241025	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-50	5	-0.47	315355460	29714	61.83	10590	10700	10470	13760	7420	10590	10613.03	9.40	0	-7245	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3317	8.49	1.50	12	0.09	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.87	N	230360	100	32 억		2957169	N	N	11	N	00	N
38	20241025	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-50	5	-0.47	229158050	21591	44.93	10590	10700	10470	13760	7420	10590	10613.59	9.40	0	-5522	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3317	8.49	1.50	12	0.07	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.87	N	230360	100	32 억		2957169	N	N	11	N	00	N
39	20241025	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	50	2	0.47	188423890	17747	36.93	10590	10700	10470	13760	7420	10590	10617.22	9.40	0	-4219	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3348	8.57	1.51	12	0.06	1242.00	7033.00	14990	20240417	-29.02	9050	20231205	17.57	14990	-29.02	20240417	9250	15.03	20240118	14990	-29.02	20240417	9050	17.57	20231205	0.87	N	230360	100	32 억		2957169	N	N	11	N	00	N
40	20241025	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-30	5	-0.28	16503860	1567	3.26	10590	10590	10470	13760	7420	10590	10532.14	9.40	0	-291	10890	10740	10450	10300	10010	10815	10375	33	3170	100	7830	10	1	31468029	3323	8.50	1.50	12	0.00	1242.00	7033.00	14990	20240417	-29.55	9050	20231205	16.69	14990	-29.55	20240417	9250	14.16	20240118	14990	-29.55	20240417	9050	16.69	20231205	0.87	N	230360	100	32 억		2957169	N	N	11	N	00	N
41	20241024	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	370	2	3.62	502895740	48046	164.78	10160	10600	10160	13280	7160	10220	10466.67	9.39	0	1164	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3332	8.53	1.51	12	0.15	1242.00	7033.00	14990	20240417	-29.35	9050	20231205	17.02	14990	-29.35	20240417	9250	14.49	20240118	14990	-29.35	20240417	9050	17.02	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
42	20241024	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	310	2	3.03	467242090	44669	153.20	10160	10600	10160	13280	7160	10220	10460.10	9.39	0	877	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3314	8.48	1.50	12	0.14	1242.00	7033.00	14990	20240417	-29.75	9050	20231205	16.35	14990	-29.75	20240417	9250	13.84	20240118	14990	-29.75	20240417	9050	16.35	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
43	20241024	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	290	2	2.84	356416870	34173	117.20	10160	10520	10160	13280	7160	10220	10429.78	9.39	0	-101	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3307	8.46	1.49	12	0.11	1242.00	7033.00	14990	20240417	-29.89	9050	20231205	16.13	14990	-29.89	20240417	9250	13.62	20240118	14990	-29.89	20240417	9050	16.13	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
44	20241024	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	280	2	2.74	293569160	28188	96.67	10160	10510	10160	13280	7160	10220	10414.69	9.39	0	-364	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3304	8.45	1.49	12	0.09	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
45	20241024	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	250	2	2.45	232467830	22360	76.69	10160	10510	10160	13280	7160	10220	10396.59	9.39	0	-165	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3295	8.43	1.49	12	0.07	1242.00	7033.00	14990	20240417	-30.15	9050	20231205	15.69	14990	-30.15	20240417	9250	13.19	20240118	14990	-30.15	20240417	9050	15.69	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
46	20241024	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	230	2	2.25	131242210	12692	43.53	10160	10490	10160	13280	7160	10220	10340.55	9.39	0	1538	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3288	8.41	1.49	12	0.04	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
47	20241024	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	100	2	0.98	75837910	7374	25.29	10160	10350	10160	13280	7160	10220	10284.50	9.39	0	1793	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3248	8.31	1.47	12	0.02	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
48	20241024	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	30	2	0.29	9411300	920	3.16	10160	10250	10160	13280	7160	10220	10229.67	9.39	0	-378	10606	10412	10276	10082	9946	10345	10015	33	3060	100	7560	10	1	31468029	3225	8.25	1.46	12	0.00	1242.00	7033.00	14990	20240417	-31.62	9050	20231205	13.26	14990	-31.62	20240417	9250	10.81	20240118	14990	-31.62	20240417	9050	13.26	20231205	0.89	N	230360	100	32 억		2955624	N	N	11	N	00	N
49	20241023	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-110	5	-1.06	299515430	29156	34.06	10330	10470	10140	13420	7240	10330	10272.96	9.40	0	-3764	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3216	8.23	1.45	12	0.09	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.89	N	230360	100	32 억		2958010	N	N	11	N	00	N
50	20241023	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-30	5	-0.29	268464840	26125	30.52	10330	10470	10140	13420	7240	10330	10276.17	9.40	0	-4729	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3241	8.29	1.46	12	0.08	1242.00	7033.00	14990	20240417	-31.29	9050	20231205	13.81	14990	-31.29	20240417	9250	11.35	20240118	14990	-31.29	20240417	9050	13.81	20231205	0.89	N	230360	100	32 억		2958010	N	N	2	N	00	N
51	20241023	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-10	5	-0.10	183534290	17927	20.94	10330	10470	10140	13420	7240	10330	10237.87	9.40	0	-4933	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3248	8.31	1.47	12	0.06	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.89	N	230360	100	32 억		2958010	N	N	2	N	00	N
52	20241023	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-120	5	-1.16	144441320	14136	16.51	10330	10470	10140	13420	7240	10330	10217.98	9.40	0	-4052	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3213	8.22	1.45	12	0.04	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.89	N	230360	100	32 억		2958010	N	N	2	N	00	N
53	20241023	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-130	5	-1.26	129616730	12686	14.82	10330	10470	10140	13420	7240	10330	10217.30	9.40	0	-3343	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3210	8.21	1.45	12	0.04	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.89	N	230360	100	32 억		2958010	N	N	2	N	00	N
54	20241023	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-130	5	-1.26	104804880	10256	11.98	10330	10470	10140	13420	7240	10330	10218.88	9.40	0	-3407	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3210	8.21	1.45	12	0.03	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.89	N	230360	100	32 억		2958010	N	N	2	N	00	N
55	20241023	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-90	5	-0.87	65310100	6388	7.46	10330	10470	10140	13420	7240	10330	10223.87	9.40	0	-402	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3222	8.24	1.46	12	0.02	1242.00	7033.00	14990	20240417	-31.69	9050	20231205	13.15	14990	-31.69	20240417	9250	10.70	20240118	14990	-31.69	20240417	9050	13.15	20231205	0.89	N	230360	100	32 억		2958010	N	N	2	N	00	N
56	20241023	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-60	5	-0.58	14442880	1398	1.63	10330	10470	10270	13420	7240	10330	10331.10	9.40	0	-130	10650	10490	10340	10180	10030	10570	10260	33	3090	100	7640	10	1	31468029	3232	8.27	1.46	12	0.00	1242.00	7033.00	14990	20240417	-31.49	9050	20231205	13.48	14990	-31.49	20240417	9250	11.03	20240118	14990	-31.49	20240417	9050	13.48	20231205	0.89	N	230360	100	32 억		2958010	N	N	2	N	00	N
57	20241022	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	10	2	0.10	883335950	85509	204.04	10190	10500	10190	13410	7230	10320	10330.33	9.43	0	-12206	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3251	8.32	1.47	12	0.27	1242.00	7033.00	14990	20240417	-31.09	9050	20231205	14.14	14990	-31.09	20240417	9250	11.68	20240118	14990	-31.09	20240417	9050	14.14	20231205	0.90	N	230360	100	32 억		2968635	N	N	2	N	00	N
58	20241022	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-20	5	-0.19	851579760	82419	196.67	10190	10500	10190	13410	7230	10320	10332.32	9.43	0	-12302	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3241	8.29	1.46	12	0.26	1242.00	7033.00	14990	20240417	-31.29	9050	20231205	13.81	14990	-31.29	20240417	9250	11.35	20240118	14990	-31.29	20240417	9050	13.81	20231205	0.90	N	230360	100	32 억		2968635	N	N	10	N	00	N
59	20241022	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	-10	5	-0.10	537494640	52016	124.12	10190	10500	10190	13410	7230	10320	10333.26	9.43	0	-10429	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3244	8.30	1.47	12	0.17	1242.00	7033.00	14990	20240417	-31.22	9050	20231205	13.92	14990	-31.22	20240417	9250	11.46	20240118	14990	-31.22	20240417	9050	13.92	20231205	0.90	N	230360	100	32 억		2968635	N	N	10	N	00	N
60	20241022	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	0	3	0.00	463949540	44892	107.12	10190	10500	10190	13410	7230	10320	10334.79	9.43	0	-8476	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3248	8.31	1.47	12	0.14	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.90	N	230360	100	32 억		2968635	N	N	10	N	00	N
61	20241022	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	40	2	0.39	418126180	40462	96.55	10190	10500	10190	13410	7230	10320	10333.80	9.43	0	-6117	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3260	8.34	1.47	12	0.13	1242.00	7033.00	14990	20240417	-30.89	9050	20231205	14.48	14990	-30.89	20240417	9250	12.00	20240118	14990	-30.89	20240417	9050	14.48	20231205	0.90	N	230360	100	32 억		2968635	N	N	10	N	00	N
62	20241022	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	0	3	0.00	389001170	37645	89.83	10190	10500	10190	13410	7230	10320	10333.41	9.43	0	-6819	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3248	8.31	1.47	12	0.12	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.90	N	230360	100	32 억		2968635	N	N	10	N	00	N
63	20241022	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-40	5	-0.39	245136420	23669	56.48	10190	10500	10190	13410	7230	10320	10356.86	9.43	0	-1269	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3235	8.28	1.46	12	0.08	1242.00	7033.00	14990	20240417	-31.42	9050	20231205	13.59	14990	-31.42	20240417	9250	11.14	20240118	14990	-31.42	20240417	9050	13.59	20231205	0.90	N	230360	100	32 억		2968635	N	N	10	N	00	N
64	20241022	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	100	2	0.97	105623970	10155	24.23	10190	10500	10190	13410	7230	10320	10401.18	9.43	0	172	10553	10436	10223	10106	9893	10495	10165	33	3090	100	7630	10	1	31468029	3279	8.39	1.48	12	0.03	1242.00	7033.00	14990	20240417	-30.49	9050	20231205	15.14	14990	-30.49	20240417	9250	12.65	20240118	14990	-30.49	20240417	9050	15.14	20231205	0.90	N	230360	100	32 억		2968635	N	N	10	N	00	N
65	20241021	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	260	2	2.58	422473410	41455	106.18	10010	10340	10010	13070	7050	10060	10191.10	9.39	0	13801	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3248	8.31	1.47	12	0.13	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
66	20241021	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	270	2	2.68	406568740	39914	102.23	10010	10340	10010	13070	7050	10060	10186.12	9.39	0	13655	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3251	8.32	1.47	12	0.13	1242.00	7033.00	14990	20240417	-31.09	9050	20231205	14.14	14990	-31.09	20240417	9250	11.68	20240118	14990	-31.09	20240417	9050	14.14	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
67	20241021	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	160	2	1.59	309472380	30458	78.01	10010	10260	10010	13070	7050	10060	10160.63	9.39	0	10837	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3216	8.23	1.45	12	0.10	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
68	20241021	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	170	2	1.69	282752290	27847	71.32	10010	10260	10010	13070	7050	10060	10153.78	9.39	0	10288	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3219	8.24	1.45	12	0.09	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
69	20241021	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	150	2	1.49	257973550	25419	65.10	10010	10260	10010	13070	7050	10060	10148.85	9.39	0	9773	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3213	8.22	1.45	12	0.08	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
70	20241021	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	130	2	1.29	232708280	22947	58.77	10010	10220	10010	13070	7050	10060	10141.12	9.39	0	9593	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3207	8.20	1.45	12	0.07	1242.00	7033.00	14990	20240417	-32.02	9050	20231205	12.60	14990	-32.02	20240417	9250	10.16	20240118	14990	-32.02	20240417	9050	12.60	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
71	20241021	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	140	2	1.39	87773380	8698	22.28	10010	10220	10010	13070	7050	10060	10091.21	9.39	0	1811	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3210	8.21	1.45	12	0.03	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
72	20241021	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-30	5	-0.30	17714910	1767	4.53	10010	10080	10010	13070	7050	10060	10025.42	9.39	0	143	10513	10286	10153	9926	9793	10220	9860	33	3010	100	7440	10	1	31468029	3156	8.08	1.43	12	0.01	1242.00	7033.00	14990	20240417	-33.09	9050	20231205	10.83	14990	-33.09	20240417	9250	8.43	20240118	14990	-33.09	20240417	9050	10.83	20231205	0.92	N	230360	100	32 억		2954619	N	N	10	N	00	N
73	20241018	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-200	5	-1.95	394199930	38993	124.56	10260	10380	10020	13330	7190	10260	10109.56	9.45	0	-20642	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3166	8.10	1.43	12	0.12	1242.00	7033.00	14990	20240417	-32.89	9050	20231205	11.16	14990	-32.89	20240417	9250	8.76	20240118	14990	-32.89	20240417	9050	11.16	20231205	0.92	N	230360	100	32 억		2974459	N	N	10	N	00	N
74	20241018	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-200	5	-1.95	380717460	37653	120.28	10260	10380	10020	13330	7190	10260	10111.21	9.45	0	-20233	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3166	8.10	1.43	12	0.12	1242.00	7033.00	14990	20240417	-32.89	9050	20231205	11.16	14990	-32.89	20240417	9250	8.76	20240118	14990	-32.89	20240417	9050	11.16	20231205	0.92	N	230360	100	32 억		2974459	N	N	2	N	00	N
75	20241018	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-170	5	-1.66	352095230	34809	111.19	10260	10380	10020	13330	7190	10260	10115.06	9.45	0	-18401	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3175	8.12	1.43	12	0.11	1242.00	7033.00	14990	20240417	-32.69	9050	20231205	11.49	14990	-32.69	20240417	9250	9.08	20240118	14990	-32.69	20240417	9050	11.49	20231205	0.92	N	230360	100	32 억		2974459	N	N	2	N	00	N
76	20241018	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-230	5	-2.24	297145720	29348	93.75	10260	10380	10020	13330	7190	10260	10124.91	9.45	0	-16499	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3156	8.08	1.43	12	0.09	1242.00	7033.00	14990	20240417	-33.09	9050	20231205	10.83	14990	-33.09	20240417	9250	8.43	20240118	14990	-33.09	20240417	9050	10.83	20231205	0.92	N	230360	100	32 억		2974459	N	N	2	N	00	N
77	20241018	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-180	5	-1.75	228750030	22545	72.02	10260	10380	10080	13330	7190	10260	10146.38	9.45	0	-14087	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3172	8.12	1.43	12	0.07	1242.00	7033.00	14990	20240417	-32.76	9050	20231205	11.38	14990	-32.76	20240417	9250	8.97	20240118	14990	-32.76	20240417	9050	11.38	20231205	0.92	N	230360	100	32 억		2974459	N	N	2	N	00	N
78	20241018	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-140	5	-1.36	127699080	12550	40.09	10260	10380	10120	13330	7190	10260	10175.23	9.45	0	-7256	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3185	8.15	1.44	12	0.04	1242.00	7033.00	14990	20240417	-32.49	9050	20231205	11.82	14990	-32.49	20240417	9250	9.41	20240118	14990	-32.49	20240417	9050	11.82	20231205	0.92	N	230360	100	32 억		2974459	N	N	2	N	00	N
79	20241018	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-90	5	-0.88	72238530	7083	22.63	10260	10380	10160	13330	7190	10260	10198.86	9.45	0	-3174	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3200	8.19	1.45	12	0.02	1242.00	7033.00	14990	20240417	-32.15	9050	20231205	12.38	14990	-32.15	20240417	9250	9.95	20240118	14990	-32.15	20240417	9050	12.38	20231205	0.92	N	230360	100	32 억		2974459	N	N	2	N	00	N
80	20241018	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-50	5	-0.49	3438110	336	1.07	10260	10300	10200	13330	7190	10260	10232.47	9.45	0	-38	10420	10340	10270	10190	10120	10335	10185	33	3070	100	7590	10	1	31468029	3213	8.22	1.45	12	0.00	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.92	N	230360	100	32 억		2974459	N	N	2	N	00	N
81	20241017	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	0	3	0.00	315559250	30766	93.74	10260	10350	10200	13330	7190	10260	10256.75	9.46	0	-956	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3229	8.26	1.46	12	0.10	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.92	N	230360	100	32 억		2976324	N	N	2	N	00	N
82	20241017	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-40	5	-0.39	312075280	30426	92.71	10260	10350	10200	13330	7190	10260	10256.86	9.46	0	-966	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3216	8.23	1.45	12	0.10	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.92	N	230360	100	32 억		2976324	N	N	46	N	00	N
83	20241017	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	0	3	0.00	265281950	25862	78.80	10260	10350	10200	13330	7190	10260	10257.60	9.46	0	-1067	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3229	8.26	1.46	12	0.08	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.92	N	230360	100	32 억		2976324	N	N	46	N	00	N
84	20241017	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-20	5	-0.19	224420490	21871	66.64	10260	10350	10200	13330	7190	10260	10261.10	9.46	0	230	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3222	8.24	1.46	12	0.07	1242.00	7033.00	14990	20240417	-31.69	9050	20231205	13.15	14990	-31.69	20240417	9250	10.70	20240118	14990	-31.69	20240417	9050	13.15	20231205	0.92	N	230360	100	32 억		2976324	N	N	46	N	00	N
85	20241017	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	0	3	0.00	195076900	19007	57.91	10260	10350	10200	13330	7190	10260	10263.42	9.46	0	32	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3229	8.26	1.46	12	0.06	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.92	N	230360	100	32 억		2976324	N	N	46	N	00	N
86	20241017	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	10	2	0.10	151035340	14723	44.86	10260	10350	10200	13330	7190	10260	10258.46	9.46	0	-1166	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3232	8.27	1.46	12	0.05	1242.00	7033.00	14990	20240417	-31.49	9050	20231205	13.48	14990	-31.49	20240417	9250	11.03	20240118	14990	-31.49	20240417	9050	13.48	20231205	0.92	N	230360	100	32 억		2976324	N	N	46	N	00	N
87	20241017	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	50	2	0.49	63712020	6204	18.90	10260	10350	10200	13330	7190	10260	10269.51	9.46	0	-1994	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3244	8.30	1.47	12	0.02	1242.00	7033.00	14990	20240417	-31.22	9050	20231205	13.92	14990	-31.22	20240417	9250	11.46	20240118	14990	-31.22	20240417	9050	13.92	20231205	0.92	N	230360	100	32 억		2976324	N	N	46	N	00	N
88	20241017	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	50	2	0.49	1015840	99	0.30	10260	10310	10260	13330	7190	10260	10261.01	9.46	0	-39	10466	10362	10246	10142	10026	10305	10085	33	3070	100	7590	10	1	31468029	3244	8.30	1.47	12	0.00	1242.00	7033.00	14990	20240417	-31.22	9050	20231205	13.92	14990	-31.22	20240417	9250	11.46	20240118	14990	-31.22	20240417	9050	13.92	20231205	0.92	N	230360	100	32 억		2976324	N	N	46	N	00	N
89	20241016	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-90	5	-0.87	334769000	32712	77.15	10350	10350	10130	13450	7250	10350	10233.82	9.49	0	-9678	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3229	8.26	1.46	12	0.10	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.93	N	230360	100	32 억		2985826	N	N	46	N	00	N
90	20241016	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-120	5	-1.16	320943100	31364	73.97	10350	10350	10130	13450	7250	10350	10232.85	9.49	0	-9217	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3219	8.24	1.45	12	0.10	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.93	N	230360	100	32 억		2985826	N	N	24	N	00	N
91	20241016	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-130	5	-1.26	308114050	30111	71.01	10350	10350	10130	13450	7250	10350	10232.61	9.49	0	-8684	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3216	8.23	1.45	12	0.10	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.93	N	230360	100	32 억		2985826	N	N	24	N	00	N
92	20241016	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-130	5	-1.26	248015510	24239	57.17	10350	10350	10130	13450	7250	10350	10232.09	9.49	0	-6439	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3216	8.23	1.45	12	0.08	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.93	N	230360	100	32 억		2985826	N	N	24	N	00	N
93	20241016	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-90	5	-0.87	215707490	21078	49.71	10350	10350	10130	13450	7250	10350	10233.77	9.49	0	-5414	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3229	8.26	1.46	12	0.07	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.93	N	230360	100	32 억		2985826	N	N	24	N	00	N
94	20241016	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-80	5	-0.77	108035070	10514	24.80	10350	10350	10220	13450	7250	10350	10275.35	9.49	0	-3883	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3232	8.27	1.46	12	0.03	1242.00	7033.00	14990	20240417	-31.49	9050	20231205	13.48	14990	-31.49	20240417	9250	11.03	20240118	14990	-31.49	20240417	9050	13.48	20231205	0.93	N	230360	100	32 억		2985826	N	N	24	N	00	N
95	20241016	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-50	5	-0.48	72824480	7092	16.73	10350	10350	10220	13450	7250	10350	10268.54	9.49	0	-2679	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3241	8.29	1.46	12	0.02	1242.00	7033.00	14990	20240417	-31.29	9050	20231205	13.81	14990	-31.29	20240417	9250	11.35	20240118	14990	-31.29	20240417	9050	13.81	20231205	0.93	N	230360	100	32 억		2985826	N	N	24	N	00	N
96	20241016	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-30	5	-0.29	5561840	541	1.28	10350	10350	10250	13450	7250	10350	10280.67	9.49	0	50	10543	10446	10293	10196	10043	10495	10245	33	3100	100	7650	10	1	31468029	3248	8.31	1.47	12	0.00	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.93	N	230360	100	32 억		2985826	N	N	24	N	00	N
97	20241015	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	100	2	0.98	434343250	42391	165.28	10300	10390	10140	13320	7180	10250	10246.12	9.49	0	-499	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3257	8.33	1.47	12	0.13	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.93	N	230360	100	32 억		2985632	N	N	24	N	00	N
98	20241015	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	130	2	1.27	423470340	41342	161.19	10300	10390	10140	13320	7180	10250	10243.10	9.49	0	-842	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3266	8.36	1.48	12	0.13	1242.00	7033.00	14990	20240417	-30.75	9050	20231205	14.70	14990	-30.75	20240417	9250	12.22	20240118	14990	-30.75	20240417	9050	14.70	20231205	0.93	N	230360	100	32 억		2985632	N	N	23	N	00	N
99	20241015	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	40	2	0.39	356425950	34851	135.88	10300	10380	10140	13320	7180	10250	10227.14	9.49	0	-2000	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3238	8.29	1.46	12	0.11	1242.00	7033.00	14990	20240417	-31.35	9050	20231205	13.70	14990	-31.35	20240417	9250	11.24	20240118	14990	-31.35	20240417	9050	13.70	20231205	0.93	N	230360	100	32 억		2985632	N	N	23	N	00	N
100	20241015	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-20	5	-0.20	262461580	25728	100.31	10300	10340	10140	13320	7180	10250	10201.40	9.49	0	-4223	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3219	8.24	1.45	12	0.08	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.93	N	230360	100	32 억		2985632	N	N	23	N	00	N
101	20241015	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-70	5	-0.68	194699030	19090	74.43	10300	10340	10140	13320	7180	10250	10199.01	9.49	0	-2307	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3203	8.20	1.45	12	0.06	1242.00	7033.00	14990	20240417	-32.09	9050	20231205	12.49	14990	-32.09	20240417	9250	10.05	20240118	14990	-32.09	20240417	9050	12.49	20231205	0.93	N	230360	100	32 억		2985632	N	N	23	N	00	N
102	20241015	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-40	5	-0.39	137325800	13457	52.47	10300	10340	10140	13320	7180	10250	10204.79	9.49	0	-1369	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3213	8.22	1.45	12	0.04	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.93	N	230360	100	32 억		2985632	N	N	23	N	00	N
103	20241015	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-50	5	-0.49	111593950	10931	42.62	10300	10340	10140	13320	7180	10250	10208.94	9.49	0	-728	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3210	8.21	1.45	12	0.03	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.93	N	230360	100	32 억		2985632	N	N	23	N	00	N
104	20241015	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-20	5	-0.20	21794320	2127	8.29	10300	10300	10190	13320	7180	10250	10246.51	9.49	0	685	10383	10316	10223	10156	10063	10350	10190	33	3070	100	7580	10	1	31468029	3219	8.24	1.45	12	0.01	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.93	N	230360	100	32 억		2985632	N	N	23	N	00	N
105	20241014	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	40	2	0.39	261951650	25630	54.79	10130	10290	10130	13270	7150	10210	10220.50	9.51	0	-8247	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3225	8.25	1.46	12	0.08	1242.00	7033.00	14990	20240417	-31.62	9050	20231205	13.26	14990	-31.62	20240417	9250	10.81	20240118	14990	-31.62	20240417	9050	13.26	20231205	0.96	N	230360	100	32 억		2993818	N	N	23	N	00	N
106	20241014	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	30	2	0.29	259616120	25402	54.30	10130	10290	10130	13270	7150	10210	10220.30	9.51	0	-8228	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3222	8.24	1.46	12	0.08	1242.00	7033.00	14990	20240417	-31.69	9050	20231205	13.15	14990	-31.69	20240417	9250	10.70	20240118	14990	-31.69	20240417	9050	13.15	20231205	0.96	N	230360	100	32 억		2993818	N	N	8	N	00	N
107	20241014	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	50	2	0.49	237310260	23225	49.65	10130	10290	10130	13270	7150	10210	10217.88	9.51	0	-7733	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3229	8.26	1.46	12	0.07	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.96	N	230360	100	32 억		2993818	N	N	8	N	00	N
108	20241014	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	30	2	0.29	185052700	18117	38.73	10130	10290	10130	13270	7150	10210	10214.31	9.51	0	-6477	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3222	8.24	1.46	12	0.06	1242.00	7033.00	14990	20240417	-31.69	9050	20231205	13.15	14990	-31.69	20240417	9250	10.70	20240118	14990	-31.69	20240417	9050	13.15	20231205	0.96	N	230360	100	32 억		2993818	N	N	8	N	00	N
109	20241014	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	50	2	0.49	116418840	11409	24.39	10130	10290	10130	13270	7150	10210	10204.12	9.51	0	-3316	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3229	8.26	1.46	12	0.04	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.96	N	230360	100	32 억		2993818	N	N	8	N	00	N
110	20241014	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-10	5	-0.10	89240070	8752	18.71	10130	10290	10130	13270	7150	10210	10196.53	9.51	0	-3808	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3210	8.21	1.45	12	0.03	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.96	N	230360	100	32 억		2993818	N	N	8	N	00	N
111	20241014	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	20	2	0.20	34571600	3385	7.24	10130	10290	10130	13270	7150	10210	10213.18	9.51	0	-669	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3219	8.24	1.45	12	0.01	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.96	N	230360	100	32 억		2993818	N	N	8	N	00	N
112	20241014	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-10	5	-0.10	2231340	220	0.47	10130	10210	10130	13270	7150	10210	10142.45	9.51	0	-10	10596	10402	10216	10022	9836	10500	10120	33	3060	100	7550	10	1	31468029	3210	8.21	1.45	12	0.00	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.96	N	230360	100	32 억		2993818	N	N	8	N	00	N
113	20241011	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	100	2	0.99	479486860	46778	48.92	10040	10410	10030	13140	7080	10110	10250.35	9.51	0	1440	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3213	8.22	1.45	12	0.15	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.91	N	230360	100	32 억		2992991	N	N	8	N	00	N
114	20241011	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	150	2	1.48	472689820	46114	48.23	10040	10410	10030	13140	7080	10110	10250.46	9.51	0	1467	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3229	8.26	1.46	12	0.15	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.91	N	230360	100	32 억		2992991	N	N	7	N	00	N
115	20241011	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	220	2	2.18	441446080	43080	45.05	10040	10410	10030	13140	7080	10110	10247.12	9.51	0	2341	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3251	8.32	1.47	12	0.14	1242.00	7033.00	14990	20240417	-31.09	9050	20231205	14.14	14990	-31.09	20240417	9250	11.68	20240118	14990	-31.09	20240417	9050	14.14	20231205	0.91	N	230360	100	32 억		2992991	N	N	7	N	00	N
116	20241011	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	200	2	1.98	352806680	34522	36.10	10040	10310	10030	13140	7080	10110	10219.76	9.51	0	2630	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3244	8.30	1.47	12	0.11	1242.00	7033.00	14990	20240417	-31.22	9050	20231205	13.92	14990	-31.22	20240417	9250	11.46	20240118	14990	-31.22	20240417	9050	13.92	20231205	0.91	N	230360	100	32 억		2992991	N	N	7	N	00	N
117	20241011	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	120	2	1.19	301315370	29513	30.87	10040	10300	10030	13140	7080	10110	10209.58	9.51	0	4118	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3219	8.24	1.45	12	0.09	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.91	N	230360	100	32 억		2992991	N	N	7	N	00	N
118	20241011	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	20	2	0.20	241906210	23674	24.76	10040	10300	10030	13140	7080	10110	10218.22	9.51	0	4224	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3188	8.16	1.44	12	0.08	1242.00	7033.00	14990	20240417	-32.42	9050	20231205	11.93	14990	-32.42	20240417	9250	9.51	20240118	14990	-32.42	20240417	9050	11.93	20231205	0.91	N	230360	100	32 억		2992991	N	N	7	N	00	N
119	20241011	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	160	2	1.58	175197230	17132	17.92	10040	10300	10030	13140	7080	10110	10226.32	9.51	0	4996	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3232	8.27	1.46	12	0.05	1242.00	7033.00	14990	20240417	-31.49	9050	20231205	13.48	14990	-31.49	20240417	9250	11.03	20240118	14990	-31.49	20240417	9050	13.48	20231205	0.91	N	230360	100	32 억		2992991	N	N	7	N	00	N
120	20241011	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	120	2	1.19	34864140	3427	3.58	10040	10230	10030	13140	7080	10110	10173.37	9.51	0	1437	10643	10376	10183	9916	9723	10510	10050	33	3030	100	7480	10	1	31468029	3219	8.24	1.45	12	0.01	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.91	N	230360	100	32 억		2992991	N	N	7	N	00	N
121	20241010	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	70	2	0.70	969513540	95617	111.33	10070	10450	9990	13050	7030	10040	10139.60	9.49	0	7322	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3181	8.14	1.44	12	0.30	1242.00	7033.00	14990	20240417	-32.56	9050	20231205	11.71	14990	-32.56	20240417	9250	9.30	20240118	14990	-32.56	20240417	9050	11.71	20231205	0.90	N	230360	100	32 억		2985646	N	N	7	N	00	N
122	20241010	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	110	2	1.10	913984370	90140	104.95	10070	10450	9990	13050	7030	10040	10139.61	9.49	0	7411	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3194	8.17	1.44	12	0.29	1242.00	7033.00	14990	20240417	-32.29	9050	20231205	12.15	14990	-32.29	20240417	9250	9.73	20240118	14990	-32.29	20240417	9050	12.15	20231205	0.90	N	230360	100	32 억		2985646	N	N	55	N	00	N
123	20241010	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-20	5	-0.20	349381930	34794	40.51	10070	10140	9990	13050	7030	10040	10041.44	9.49	0	7441	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3153	8.07	1.42	12	0.11	1242.00	7033.00	14990	20240417	-33.16	9050	20231205	10.72	14990	-33.16	20240417	9250	8.32	20240118	14990	-33.16	20240417	9050	10.72	20231205	0.90	N	230360	100	32 억		2985646	N	N	55	N	00	N
124	20241010	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-20	5	-0.20	316171230	31485	36.66	10070	10140	9990	13050	7030	10040	10041.96	9.49	0	7301	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3153	8.07	1.42	12	0.10	1242.00	7033.00	14990	20240417	-33.16	9050	20231205	10.72	14990	-33.16	20240417	9250	8.32	20240118	14990	-33.16	20240417	9050	10.72	20231205	0.90	N	230360	100	32 억		2985646	N	N	55	N	00	N
125	20241010	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	30	2	0.30	289791080	28855	33.60	10070	10140	9990	13050	7030	10040	10043.01	9.49	0	8281	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3169	8.11	1.43	12	0.09	1242.00	7033.00	14990	20240417	-32.82	9050	20231205	11.27	14990	-32.82	20240417	9250	8.86	20240118	14990	-32.82	20240417	9050	11.27	20231205	0.90	N	230360	100	32 억		2985646	N	N	55	N	00	N
126	20241010	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-20	5	-0.20	236180200	23519	27.38	10070	10140	9990	13050	7030	10040	10042.10	9.49	0	5589	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3153	8.07	1.42	12	0.07	1242.00	7033.00	14990	20240417	-33.16	9050	20231205	10.72	14990	-33.16	20240417	9250	8.32	20240118	14990	-33.16	20240417	9050	10.72	20231205	0.90	N	230360	100	32 억		2985646	N	N	55	N	00	N
127	20241010	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-10	5	-0.10	168866380	16789	19.55	10070	10140	10000	13050	7030	10040	10058.16	9.49	0	5498	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3156	8.08	1.43	12	0.05	1242.00	7033.00	14990	20240417	-33.09	9050	20231205	10.83	14990	-33.09	20240417	9250	8.43	20240118	14990	-33.09	20240417	9050	10.83	20231205	0.90	N	230360	100	32 억		2985646	N	N	55	N	00	N
128	20241010	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	60	2	0.60	32458330	3213	3.74	10070	10140	10070	13050	7030	10040	10102.19	9.49	0	699	10453	10246	10133	9926	9813	10190	9870	33	3010	100	7420	10	1	31468029	3178	8.13	1.44	12	0.01	1242.00	7033.00	14990	20240417	-32.62	9050	20231205	11.60	14990	-32.62	20240417	9250	9.19	20240118	14990	-32.62	20240417	9050	11.60	20231205	0.90	N	230360	100	32 억		2985646	N	N	55	N	00	N
129	20241008	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-310	5	-3.00	867941200	85887	209.06	10200	10340	10020	13450	7250	10350	10105.62	9.54	0	-15613	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3159	8.08	1.43	12	0.27	1242.00	7033.00	14990	20240417	-33.02	9050	20231205	10.94	14990	-33.02	20240417	9250	8.54	20240118	14990	-33.02	20240417	9050	10.94	20231205	0.92	N	230360	100	32 억		3000770	N	N	55	N	00	N
130	20241008	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-320	5	-3.09	835017830	82616	201.10	10200	10340	10020	13450	7250	10350	10107.22	9.54	0	-14234	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3156	8.08	1.43	12	0.26	1242.00	7033.00	14990	20240417	-33.09	9050	20231205	10.83	14990	-33.09	20240417	9250	8.43	20240118	14990	-33.09	20240417	9050	10.83	20231205	0.92	N	230360	100	32 억		3000770	N	N	19	N	00	N
131	20241008	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-310	5	-3.00	648038590	63966	155.70	10200	10340	10030	13450	7250	10350	10130.99	9.54	0	-12749	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3159	8.08	1.43	12	0.20	1242.00	7033.00	14990	20240417	-33.02	9050	20231205	10.94	14990	-33.02	20240417	9250	8.54	20240118	14990	-33.02	20240417	9050	10.94	20231205	0.92	N	230360	100	32 억		3000770	N	N	19	N	00	N
132	20241008	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-280	5	-2.71	476272860	46880	114.11	10200	10340	10070	13450	7250	10350	10159.40	9.54	0	-9481	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3169	8.11	1.43	12	0.15	1242.00	7033.00	14990	20240417	-32.82	9050	20231205	11.27	14990	-32.82	20240417	9250	8.86	20240118	14990	-32.82	20240417	9050	11.27	20231205	0.92	N	230360	100	32 억		3000770	N	N	19	N	00	N
133	20241008	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-250	5	-2.42	392813400	38600	93.96	10200	10340	10090	13450	7250	10350	10176.51	9.54	0	-9126	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3178	8.13	1.44	12	0.12	1242.00	7033.00	14990	20240417	-32.62	9050	20231205	11.60	14990	-32.62	20240417	9250	9.19	20240118	14990	-32.62	20240417	9050	11.60	20231205	0.92	N	230360	100	32 억		3000770	N	N	19	N	00	N
134	20241008	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-200	5	-1.93	269706920	26430	64.33	10200	10340	10140	13450	7250	10350	10204.58	9.54	0	-7608	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3194	8.17	1.44	12	0.08	1242.00	7033.00	14990	20240417	-32.29	9050	20231205	12.15	14990	-32.29	20240417	9250	9.73	20240118	14990	-32.29	20240417	9050	12.15	20231205	0.92	N	230360	100	32 억		3000770	N	N	19	N	00	N
135	20241008	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-120	5	-1.16	133449210	13057	31.78	10200	10340	10170	13450	7250	10350	10220.51	9.54	0	-4382	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3219	8.24	1.45	12	0.04	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.92	N	230360	100	32 억		3000770	N	N	19	N	00	N
136	20241008	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-130	5	-1.26	64876140	6358	15.48	10200	10340	10180	13450	7250	10350	10203.86	9.54	0	-2293	10523	10436	10303	10216	10083	10480	10260	33	3100	100	7650	10	1	31468029	3216	8.23	1.45	12	0.02	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.92	N	230360	100	32 억		3000770	N	N	19	N	00	N
137	20241007	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	120	2	1.17	421791210	41059	99.98	10170	10390	10170	13290	7170	10230	10272.77	9.51	0	8937	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3257	8.33	1.47	12	0.13	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.93	N	230360	100	32 억		2991364	N	N	19	N	00	N
138	20241007	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	40	2	0.39	409083420	39827	96.98	10170	10390	10170	13290	7170	10230	10271.51	9.51	0	8622	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3232	8.27	1.46	12	0.13	1242.00	7033.00	14990	20240417	-31.49	9050	20231205	13.48	14990	-31.49	20240417	9250	11.03	20240118	14990	-31.49	20240417	9050	13.48	20231205	0.93	N	230360	100	32 억		2991364	N	N	5	N	00	N
139	20241007	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	30	2	0.29	359079030	34956	85.12	10170	10390	10170	13290	7170	10230	10272.31	9.51	0	7434	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3229	8.26	1.46	12	0.11	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.93	N	230360	100	32 억		2991364	N	N	5	N	00	N
140	20241007	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	70	2	0.68	315926680	30749	74.88	10170	10390	10170	13290	7170	10230	10274.37	9.51	0	5886	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3241	8.29	1.46	12	0.10	1242.00	7033.00	14990	20240417	-31.29	9050	20231205	13.81	14990	-31.29	20240417	9250	11.35	20240118	14990	-31.29	20240417	9050	13.81	20231205	0.93	N	230360	100	32 억		2991364	N	N	5	N	00	N
141	20241007	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	80	2	0.78	242195070	23578	57.41	10170	10390	10170	13290	7170	10230	10272.08	9.51	0	4462	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3244	8.30	1.47	12	0.07	1242.00	7033.00	14990	20240417	-31.22	9050	20231205	13.92	14990	-31.22	20240417	9250	11.46	20240118	14990	-31.22	20240417	9050	13.92	20231205	0.93	N	230360	100	32 억		2991364	N	N	5	N	00	N
142	20241007	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	70	2	0.68	197477190	19235	46.84	10170	10390	10170	13290	7170	10230	10266.56	9.51	0	3911	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3241	8.29	1.46	12	0.06	1242.00	7033.00	14990	20240417	-31.29	9050	20231205	13.81	14990	-31.29	20240417	9250	11.35	20240118	14990	-31.29	20240417	9050	13.81	20231205	0.93	N	230360	100	32 억		2991364	N	N	5	N	00	N
143	20241007	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	120	2	1.17	139659260	13629	33.19	10170	10390	10170	13290	7170	10230	10247.21	9.51	0	3760	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3257	8.33	1.47	12	0.04	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.93	N	230360	100	32 억		2991364	N	N	5	N	00	N
144	20241007	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	100	2	0.98	83981400	8241	20.07	10170	10350	10170	13290	7170	10230	10190.68	9.51	0	2766	10610	10420	10310	10120	10010	10365	10065	33	3060	100	7570	10	1	31468029	3251	8.32	1.47	12	0.03	1242.00	7033.00	14990	20240417	-31.09	9050	20231205	14.14	14990	-31.09	20240417	9250	11.68	20240118	14990	-31.09	20240417	9050	14.14	20231205	0.93	N	230360	100	32 억		2991364	N	N	5	N	00	N
145	20241004	160856	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-120	5	-1.16	422729430	41054	67.69	10300	10500	10200	13450	7250	10350	10296.93	9.51	0	-2336	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3219	8.24	1.45	12	0.13	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.93	N	230360	100	32 억		2994136	N	N	5	N	00	N
146	20241004	150910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-130	5	-1.26	397133020	38549	63.56	10300	10500	10200	13450	7250	10350	10302.03	9.51	0	-1421	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3216	8.23	1.45	12	0.12	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.93	N	230360	100	32 억		2994136	N	N	0	N	00	N
147	20241004	140855	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-100	5	-0.97	301803720	29226	48.18	10300	10500	10230	13450	7250	10350	10326.55	9.51	0	-1661	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3225	8.25	1.46	12	0.09	1242.00	7033.00	14990	20240417	-31.62	9050	20231205	13.26	14990	-31.62	20240417	9250	10.81	20240118	14990	-31.62	20240417	9050	13.26	20231205	0.93	N	230360	100	32 억		2994136	N	N	0	N	00	N
148	20241004	130906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-80	5	-0.77	238321950	23035	37.98	10300	10500	10260	13450	7250	10350	10346.08	9.51	0	279	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3232	8.27	1.46	12	0.07	1242.00	7033.00	14990	20240417	-31.49	9050	20231205	13.48	14990	-31.49	20240417	9250	11.03	20240118	14990	-31.49	20240417	9050	13.48	20231205	0.93	N	230360	100	32 억		2994136	N	N	0	N	00	N
149	20241004	120905	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-30	5	-0.29	197390580	19055	31.42	10300	10500	10280	13450	7250	10350	10358.99	9.51	0	495	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3248	8.31	1.47	12	0.06	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.93	N	230360	100	32 억		2994136	N	N	0	N	00	N
150	20241004	110858	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	30	2	0.29	90250690	8675	14.30	10300	10500	10280	13450	7250	10350	10403.54	9.51	0	-733	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3266	8.36	1.48	12	0.03	1242.00	7033.00	14990	20240417	-30.75	9050	20231205	14.70	14990	-30.75	20240417	9250	12.22	20240118	14990	-30.75	20240417	9050	14.70	20231205	0.93	N	230360	100	32 억		2994136	N	N	0	N	00	N
151	20241004	100859	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	10	2	0.10	35238080	3405	5.61	10300	10450	10280	13450	7250	10350	10348.92	9.51	0	-1126	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3260	8.34	1.47	12	0.01	1242.00	7033.00	14990	20240417	-30.89	9050	20231205	14.48	14990	-30.89	20240417	9250	12.00	20240118	14990	-30.89	20240417	9050	14.48	20231205	0.93	N	230360	100	32 억		2994136	N	N	0	N	00	N
152	20241004	090902	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	70	2	0.68	722660	70	0.12	10300	10450	10300	13450	7250	10350	10323.71	9.51	0	-24	10903	10626	10473	10196	10043	10550	10120	33	3100	100	7650	10	1	31468029	3279	8.39	1.48	12	0.00	1242.00	7033.00	14990	20240417	-30.49	9050	20231205	15.14	14990	-30.49	20240417	9250	12.65	20240118	14990	-30.49	20240417	9050	15.14	20231205	0.93	N	230360	100	32 억		2994136	N	N	0	N	00	N
153	20241002	160855	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-400	5	-3.72	626978680	60043	190.20	10750	10750	10320	13970	7530	10750	10442.16	9.58	0	-21260	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3257	8.33	1.47	12	0.19	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N
154	20241002	150905	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-390	5	-3.63	561618830	53729	170.20	10750	10750	10320	13970	7530	10750	10452.81	9.58	0	-20242	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3260	8.34	1.47	12	0.17	1242.00	7033.00	14990	20240417	-30.89	9050	20231205	14.48	14990	-30.89	20240417	9250	12.00	20240118	14990	-30.89	20240417	9050	14.48	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N
155	20241002	140906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	-360	5	-3.35	459836890	43921	139.13	10750	10750	10340	13970	7530	10750	10469.64	9.58	0	-15776	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3270	8.37	1.48	12	0.14	1242.00	7033.00	14990	20240417	-30.69	9050	20231205	14.81	14990	-30.69	20240417	9250	12.32	20240118	14990	-30.69	20240417	9050	14.81	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N
156	20241002	130856	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	-310	5	-2.88	308657150	29357	92.99	10750	10750	10420	13970	7530	10750	10513.92	9.58	0	-13467	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3285	8.41	1.48	12	0.09	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N
157	20241002	120856	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	-310	5	-2.88	273063820	25952	82.21	10750	10750	10420	13970	7530	10750	10521.88	9.58	0	-12190	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3285	8.41	1.48	12	0.08	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N
158	20241002	110846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-260	5	-2.42	207706970	19708	62.43	10750	10750	10470	13970	7530	10750	10539.22	9.58	0	-10119	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3301	8.45	1.49	12	0.06	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N
159	20241002	100842	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	-230	5	-2.14	124701200	11809	37.41	10750	10750	10520	13970	7530	10750	10559.84	9.58	0	-7339	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3310	8.47	1.50	12	0.04	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N
160	20241002	090844	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	-120	5	-1.12	16161190	1520	4.81	10750	10750	10590	13970	7530	10750	10632.36	9.58	0	-1087	10943	10846	10763	10666	10583	10805	10625	33	3220	100	7950	10	1	31468029	3345	8.56	1.51	12	0.00	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.94	N	230360	100	32 억		3016069	N	N	31	N	00	N