KissMeData/311690/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	161236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10900	-30	5	-0.27	24841290	2253	28.61	10930	11190	10820	14200	7660	10930	11025.87	2.00	0	-165	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	993	-3.57	1.39	12	0.02	-3050.00	7846.00	17500	20240102	-37.71	10820	20241031	0.74	17500	-37.71	20240102	10820	0.74	20241031	17500	-37.71	20240102	10820	0.74	20241031	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
3	20241031	151258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10930	0	3	0.00	23195270	2102	26.70	10930	11190	10820	14200	7660	10930	11034.86	2.00	0	-100	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	996	-3.58	1.39	12	0.02	-3050.00	7846.00	17500	20240102	-37.54	10820	20241031	1.02	17500	-37.54	20240102	10820	1.02	20241031	17500	-37.54	20240102	10820	1.02	20241031	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
4	20241031	141254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11000	70	2	0.64	17552100	1589	20.18	10930	11190	10820	14200	7660	10930	11046.00	2.00	0	-149	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	1002	-3.61	1.40	12	0.02	-3050.00	7846.00	17500	20240102	-37.14	10820	20241031	1.66	17500	-37.14	20240102	10820	1.66	20241031	17500	-37.14	20240102	10820	1.66	20241031	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
5	20241031	131255	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11020	90	2	0.82	5847650	534	6.78	10930	11020	10820	14200	7660	10930	10950.66	2.00	0	-175	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	1004	-3.61	1.40	12	0.01	-3050.00	7846.00	17500	20240102	-37.03	10820	20241031	1.85	17500	-37.03	20240102	10820	1.85	20241031	17500	-37.03	20240102	10820	1.85	20241031	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
6	20241031	121253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10930	0	3	0.00	3977750	364	4.62	10930	10940	10820	14200	7660	10930	10927.88	2.00	0	-111	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	996	-3.58	1.39	12	0.00	-3050.00	7846.00	17500	20240102	-37.54	10820	20241031	1.02	17500	-37.54	20240102	10820	1.02	20241031	17500	-37.54	20240102	10820	1.02	20241031	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
7	20241031	111252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10940	10	2	0.09	3890300	356	4.52	10930	10940	10820	14200	7660	10930	10927.81	2.00	0	-111	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	997	-3.59	1.39	12	0.00	-3050.00	7846.00	17500	20240102	-37.49	10820	20241031	1.11	17500	-37.49	20240102	10820	1.11	20241031	17500	-37.49	20240102	10820	1.11	20241031	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
8	20241031	101253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10940	10	2	0.09	1888300	173	2.20	10930	10940	10820	14200	7660	10930	10915.03	2.00	0	-103	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	997	-3.59	1.39	12	0.00	-3050.00	7846.00	17500	20240102	-37.49	10820	20241031	1.11	17500	-37.49	20240102	10820	1.11	20241031	17500	-37.49	20240102	10820	1.11	20241031	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
9	20241031	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	-30	5	-0.27	1136460	104	1.32	10930	10940	10900	14200	7660	10930	10927.50	2.00	0	-95	11210	11070	10960	10820	10710	11140	10890	46	3270	500	7650	10	1	9112502	993	-3.57	1.39	12	0.00	-3050.00	7846.00	17500	20240102	-37.71	10850	20241029	0.46	17500	-37.71	20240102	10850	0.46	20241029	17500	-37.71	20240102	10850	0.46	20241029	0.12	N	311690	500	45 억		181882	N	N	0	N	00	N
10	20241030	161247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10930	-70	5	-0.64	85241400	7796	103.79	10880	11100	10850	14300	7700	11000	10933.99	2.00	0	-129	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	996	-3.58	1.39	12	0.09	-3050.00	7846.00	17500	20240102	-37.54	10850	20241030	0.74	17500	-37.54	20240102	10850	0.74	20241030	17500	-37.54	20240102	10850	0.74	20241030	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
11	20241030	151318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10920	-80	5	-0.73	83383520	7626	101.53	10880	11100	10850	14300	7700	11000	10934.11	2.00	0	-129	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	995	-3.58	1.39	12	0.08	-3050.00	7846.00	17500	20240102	-37.60	10850	20241030	0.65	17500	-37.60	20240102	10850	0.65	20241030	17500	-37.60	20240102	10850	0.65	20241030	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
12	20241030	141253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10930	-70	5	-0.64	79123980	7235	96.33	10880	11100	10850	14300	7700	11000	10936.28	2.00	0	-129	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	996	-3.58	1.39	12	0.08	-3050.00	7846.00	17500	20240102	-37.54	10850	20241030	0.74	17500	-37.54	20240102	10850	0.74	20241030	17500	-37.54	20240102	10850	0.74	20241030	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
13	20241030	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-40	5	-0.36	41396540	3772	50.22	10880	11100	10880	14300	7700	11000	10974.69	2.00	0	-129	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	999	-3.59	1.40	12	0.04	-3050.00	7846.00	17500	20240102	-37.37	10850	20241029	1.01	17500	-37.37	20240102	10850	1.01	20241029	17500	-37.37	20240102	10850	1.01	20241029	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
14	20241030	121317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10980	-20	5	-0.18	39026730	3556	47.34	10880	11100	10880	14300	7700	11000	10974.90	2.00	0	-129	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	1001	-3.60	1.40	12	0.04	-3050.00	7846.00	17500	20240102	-37.26	10850	20241029	1.20	17500	-37.26	20240102	10850	1.20	20241029	17500	-37.26	20240102	10850	1.20	20241029	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
15	20241030	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	70	2	0.64	22964040	2094	27.88	10880	11100	10880	14300	7700	11000	10966.59	2.00	0	-129	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	1009	-3.63	1.41	12	0.02	-3050.00	7846.00	17500	20240102	-36.74	10850	20241029	2.03	17500	-36.74	20240102	10850	2.03	20241029	17500	-36.74	20240102	10850	2.03	20241029	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
16	20241030	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-40	5	-0.36	3266320	298	3.97	10880	11100	10880	14300	7700	11000	10960.81	2.00	0	-129	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	999	-3.59	1.40	12	0.00	-3050.00	7846.00	17500	20240102	-37.37	10850	20241029	1.01	17500	-37.37	20240102	10850	1.01	20241029	17500	-37.37	20240102	10850	1.01	20241029	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
17	20241030	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-110	5	-1.00	76290	7	0.09	10880	11000	10880	14300	7700	11000	10898.57	2.00	0	0	11180	11090	10970	10880	10760	11030	10820	46	3300	500	7700	10	1	9112502	992	-3.57	1.39	12	0.00	-3050.00	7846.00	17500	20240102	-37.77	10850	20241029	0.37	17500	-37.77	20240102	10850	0.37	20241029	17500	-37.77	20240102	10850	0.37	20241029	0.12	N	311690	500	45 억		182012	N	N	0	N	00	N
18	20241029	161206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11000	-40	5	-0.36	82205920	7511	125.06	11040	11060	10850	14350	7730	11040	10944.70	2.00	0	-306	11300	11170	11080	10950	10860	11125	10905	46	3310	500	7720	10	1	9112502	1002	-3.61	1.40	12	0.08	-3050.00	7846.00	17500	20240102	-37.14	10850	20241029	1.38	17500	-37.14	20240102	10850	1.38	20241029	17500	-37.14	20240102	10850	1.38	20241029	0.13	N	311690	500	45 억		182312	N	N	0	N	00	N
19	20241029	151226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11000	-40	5	-0.36	79665670	7280	121.21	11040	11060	10850	14350	7730	11040	10943.09	2.00	0	-265	11300	11170	11080	10950	10860	11125	10905	46	3310	500	7720	10	1	9112502	1002	-3.61	1.40	12	0.08	-3050.00	7846.00	17500	20240102	-37.14	10850	20241029	1.38	17500	-37.14	20240102	10850	1.38	20241029	17500	-37.14	20240102	10850	1.38	20241029	0.13	N	311690	500	45 억		182312	N	N	0	N	00	N
20	20241029	141044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10920	-120	5	-1.09	67084320	6130	102.06	11040	11060	10850	14350	7730	11040	10943.61	2.00	0	-212	11300	11170	11080	10950	10860	11125	10905	46	3310	500	7720	10	1	9112502	995	-3.58	1.39	12	0.07	-3050.00	7846.00	17500	20240102	-37.60	10850	20241029	0.65	17500	-37.60	20240102	10850	0.65	20241029	17500	-37.60	20240102	10850	0.65	20241029	0.13	N	311690	500	45 억		182312	N	N	0	N	00	N
21	20241029	131215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10890	-150	5	-1.36	62563880	5715	95.15	11040	11060	10850	14350	7730	11040	10947.31	2.00	0	-206	11300	11170	11080	10950	10860	11125	10905	46	3310	500	7720	10	1	9112502	992	-3.57	1.39	12	0.06	-3050.00	7846.00	17500	20240102	-37.77	10850	20241029	0.37	17500	-37.77	20240102	10850	0.37	20241029	17500	-37.77	20240102	10850	0.37	20241029	0.13	N	311690	500	45 억		182312	N	N	0	N	00	N
22	20241029	121216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10850	-190	5	-1.72	61093040	5580	92.91	11040	11060	10850	14350	7730	11040	10948.57	2.00	0	-180	11300	11170	11080	10950	10860	11125	10905	46	3310	500	7720	10	1	9112502	989	-3.56	1.38	12	0.06	-3050.00	7846.00	17500	20240102	-38.00	10850	20241029	0.00	17500	-38.00	20240102	10850	0.00	20241029	17500	-38.00	20240102	10850	0.00	20241029	0.13	N	311690	500	45 억		182312	N	N	0	N	00	N
23	20241029	111238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10900	-140	5	-1.27	45969900	4193	69.81	11040	11060	10900	14350	7730	11040	10963.49	2.00	0	-129	11300	11170	11080	10950	10860	11125	10905	46	3310	500	7720	10	1	9112502	993	-3.57	1.39	12	0.05	-3050.00	7846.00	17500	20240102	-37.71	10900	20241029	0.00	17500	-37.71	20240102	10900	0.00	20241029	17500	-37.71	20240102	10900	0.00	20241029	0.13	N	311690	500	45 억		182312	N	N	0	N	00	N
24	20241029	101213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10990	-50	5	-0.45	9754770	886	14.75	11040	11060	10930	14350	7730	11040	11009.90	2.00	0	-156	11300	11170	11080	10950	10860	11125	10905	46	3310	500	7720	10	1	9112502	1001	-3.60	1.40	12	0.01	-3050.00	7846.00	17500	20240102	-37.20	10930	20241029	0.55	17500	-37.20	20240102	10930	0.55	20241029	17500	-37.20	20240102	10930	0.55	20241029	0.13	N	311690	500	45 억		182312	N	N	0	N	00	N
25	20241028	161202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11040	-170	5	-1.52	66408010	6006	106.34	11210	11210	10990	14570	7850	11210	11056.94	2.00	0	-324	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1006	-3.62	1.41	12	0.07	-3050.00	7846.00	17500	20240102	-36.91	10990	20241028	0.45	17500	-36.91	20240102	10990	0.45	20241028	17500	-36.91	20240102	10990	0.45	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
26	20241028	151211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11060	-150	5	-1.34	65578870	5931	105.01	11210	11210	10990	14570	7850	11210	11056.97	2.00	0	-322	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1008	-3.63	1.41	12	0.07	-3050.00	7846.00	17500	20240102	-36.80	10990	20241028	0.64	17500	-36.80	20240102	10990	0.64	20241028	17500	-36.80	20240102	10990	0.64	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
27	20241028	141213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11040	-170	5	-1.52	62818460	5681	100.58	11210	11210	10990	14570	7850	11210	11057.64	2.00	0	-283	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1006	-3.62	1.41	12	0.06	-3050.00	7846.00	17500	20240102	-36.91	10990	20241028	0.45	17500	-36.91	20240102	10990	0.45	20241028	17500	-36.91	20240102	10990	0.45	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
28	20241028	131207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11140	-70	5	-0.62	53075060	4798	84.95	11210	11210	10990	14570	7850	11210	11061.91	2.00	0	-348	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1015	-3.65	1.42	12	0.05	-3050.00	7846.00	17500	20240102	-36.34	10990	20241028	1.36	17500	-36.34	20240102	10990	1.36	20241028	17500	-36.34	20240102	10990	1.36	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
29	20241028	121209	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11040	-170	5	-1.52	48466050	4382	77.58	11210	11210	10990	14570	7850	11210	11060.26	2.00	0	-214	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1006	-3.62	1.41	12	0.05	-3050.00	7846.00	17500	20240102	-36.91	10990	20241028	0.45	17500	-36.91	20240102	10990	0.45	20241028	17500	-36.91	20240102	10990	0.45	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
30	20241028	111015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11080	-130	5	-1.16	38030320	3435	60.82	11210	11210	11000	14570	7850	11210	11071.42	2.00	0	-200	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1010	-3.63	1.41	12	0.04	-3050.00	7846.00	17500	20240102	-36.69	11000	20241028	0.73	17500	-36.69	20240102	11000	0.73	20241028	17500	-36.69	20240102	11000	0.73	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
31	20241028	101154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11080	-130	5	-1.16	30902840	2790	49.40	11210	11210	11000	14570	7850	11210	11076.29	2.00	0	-187	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1010	-3.63	1.41	12	0.03	-3050.00	7846.00	17500	20240102	-36.69	11000	20241028	0.73	17500	-36.69	20240102	11000	0.73	20241028	17500	-36.69	20240102	11000	0.73	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
32	20241028	091203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11190	-20	5	-0.18	4590680	410	7.26	11210	11210	11180	14570	7850	11210	11196.78	2.00	0	-58	11796	11502	11356	11062	10916	11430	10990	46	3360	500	7840	10	1	9112502	1020	-3.67	1.43	12	0.00	-3050.00	7846.00	17500	20240102	-36.06	11180	20241028	0.09	17500	-36.06	20240102	11180	0.09	20241028	17500	-36.06	20240102	11180	0.09	20241028	0.14	N	311690	500	45 억		182637	N	N	0	N	00	N
33	20241025	161205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11210	-290	5	-2.52	64337440	5647	205.42	11500	11650	11210	14950	8050	11500	11393.24	2.01	0	-383	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1022	-3.68	1.43	12	0.06	-3050.00	7846.00	17500	20240102	-35.94	11210	20241025	0.00	17500	-35.94	20240102	11210	0.00	20241025	17500	-35.94	20240102	11210	0.00	20241025	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
34	20241025	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	-230	5	-2.00	61394440	5385	195.89	11500	11650	11270	14950	8050	11500	11401.01	2.01	0	-304	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1027	-3.70	1.44	12	0.06	-3050.00	7846.00	17500	20240102	-35.60	11260	20240909	0.09	17500	-35.60	20240102	11260	0.09	20240909	17500	-35.60	20240102	11260	0.09	20240909	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
35	20241025	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-160	5	-1.39	50656170	4436	161.37	11500	11650	11340	14950	8050	11500	11419.33	2.01	0	-260	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1033	-3.72	1.45	12	0.05	-3050.00	7846.00	17500	20240102	-35.20	11260	20240909	0.71	17500	-35.20	20240102	11260	0.71	20240909	17500	-35.20	20240102	11260	0.71	20240909	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
36	20241025	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-70	5	-0.61	11673300	1016	36.96	11500	11650	11420	14950	8050	11500	11489.47	2.01	0	-200	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1042	-3.75	1.46	12	0.01	-3050.00	7846.00	17500	20240102	-34.69	11260	20240909	1.51	17500	-34.69	20240102	11260	1.51	20240909	17500	-34.69	20240102	11260	1.51	20240909	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
37	20241025	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-70	5	-0.61	11215920	976	35.50	11500	11650	11420	14950	8050	11500	11491.72	2.01	0	-186	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1042	-3.75	1.46	12	0.01	-3050.00	7846.00	17500	20240102	-34.69	11260	20240909	1.51	17500	-34.69	20240102	11260	1.51	20240909	17500	-34.69	20240102	11260	1.51	20240909	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
38	20241025	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11460	-40	5	-0.35	8230830	715	26.01	11500	11650	11450	14950	8050	11500	11511.65	2.01	0	-186	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1044	-3.76	1.46	12	0.01	-3050.00	7846.00	17500	20240102	-34.51	11260	20240909	1.78	17500	-34.51	20240102	11260	1.78	20240909	17500	-34.51	20240102	11260	1.78	20240909	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
39	20241025	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	0	3	0.00	7657930	665	24.19	11500	11650	11450	14950	8050	11500	11515.68	2.01	0	-184	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1048	-3.77	1.47	12	0.01	-3050.00	7846.00	17500	20240102	-34.29	11260	20240909	2.13	17500	-34.29	20240102	11260	2.13	20240909	17500	-34.29	20240102	11260	2.13	20240909	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
40	20241025	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	0	3	0.00	46000	4	0.15	11500	11500	11500	14950	8050	11500	11500.00	2.01	0	0	11900	11700	11600	11400	11300	11650	11350	46	3450	500	8050	10	1	9112502	1048	-3.77	1.47	12	0.00	-3050.00	7846.00	17500	20240102	-34.29	11260	20240909	2.13	17500	-34.29	20240102	11260	2.13	20240909	17500	-34.29	20240102	11260	2.13	20240909	0.12	N	311690	500	45 억		183020	N	N	0	N	00	N
41	20241024	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-180	5	-1.54	31891460	2749	38.43	11530	11800	11500	15180	8180	11680	11601.15	2.01	0	-434	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1048	-3.77	1.47	12	0.03	-3050.00	7846.00	17500	20240102	-34.29	11260	20240909	2.13	17500	-34.29	20240102	11260	2.13	20240909	17500	-34.29	20240102	11260	2.13	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
42	20241024	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11560	-120	5	-1.03	30614960	2638	36.88	11530	11800	11500	15180	8180	11680	11605.37	2.01	0	-324	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1053	-3.79	1.47	12	0.03	-3050.00	7846.00	17500	20240102	-33.94	11260	20240909	2.66	17500	-33.94	20240102	11260	2.66	20240909	17500	-33.94	20240102	11260	2.66	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
43	20241024	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11560	-120	5	-1.03	20610830	1770	24.74	11530	11800	11520	15180	8180	11680	11644.54	2.01	0	-247	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1053	-3.79	1.47	12	0.02	-3050.00	7846.00	17500	20240102	-33.94	11260	20240909	2.66	17500	-33.94	20240102	11260	2.66	20240909	17500	-33.94	20240102	11260	2.66	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
44	20241024	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	-140	5	-1.20	19028030	1633	22.83	11530	11800	11520	15180	8180	11680	11652.19	2.01	0	-165	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1052	-3.78	1.47	12	0.02	-3050.00	7846.00	17500	20240102	-34.06	11260	20240909	2.49	17500	-34.06	20240102	11260	2.49	20240909	17500	-34.06	20240102	11260	2.49	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
45	20241024	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-80	5	-0.68	12591170	1076	15.04	11530	11800	11520	15180	8180	11680	11701.83	2.01	0	-165	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1057	-3.80	1.48	12	0.01	-3050.00	7846.00	17500	20240102	-33.71	11260	20240909	3.02	17500	-33.71	20240102	11260	3.02	20240909	17500	-33.71	20240102	11260	3.02	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
46	20241024	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-110	5	-0.94	12544760	1072	14.99	11530	11800	11520	15180	8180	11680	11702.20	2.01	0	-164	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1054	-3.79	1.47	12	0.01	-3050.00	7846.00	17500	20240102	-33.89	11260	20240909	2.75	17500	-33.89	20240102	11260	2.75	20240909	17500	-33.89	20240102	11260	2.75	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
47	20241024	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-110	5	-0.94	12047230	1029	14.39	11530	11800	11520	15180	8180	11680	11707.71	2.01	0	-129	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1054	-3.79	1.47	12	0.01	-3050.00	7846.00	17500	20240102	-33.89	11260	20240909	2.75	17500	-33.89	20240102	11260	2.75	20240909	17500	-33.89	20240102	11260	2.75	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
48	20241024	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	110	2	0.94	10081080	859	12.01	11530	11800	11530	15180	8180	11680	11735.83	2.01	0	-62	11800	11740	11620	11560	11440	11770	11590	46	3500	500	8170	10	1	9112502	1074	-3.87	1.50	12	0.01	-3050.00	7846.00	17500	20240102	-32.63	11260	20240909	4.71	17500	-32.63	20240102	11260	4.71	20240909	17500	-32.63	20240102	11260	4.71	20240909	0.12	N	311690	500	45 억		183454	N	N	0	N	00	N
49	20241023	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	0	3	0.00	82718130	7153	77.20	11600	11680	11500	15180	8180	11680	11564.12	2.01	0	216	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1064	-3.83	1.49	12	0.08	-3050.00	7846.00	17500	20240102	-33.26	11260	20240909	3.73	17500	-33.26	20240102	11260	3.73	20240909	17500	-33.26	20240102	11260	3.73	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
50	20241023	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-80	5	-0.68	76665520	6634	71.60	11600	11680	11500	15180	8180	11680	11556.45	2.01	0	217	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1057	-3.80	1.48	12	0.07	-3050.00	7846.00	17500	20240102	-33.71	11260	20240909	3.02	17500	-33.71	20240102	11260	3.02	20240909	17500	-33.71	20240102	11260	3.02	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
51	20241023	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11560	-120	5	-1.03	70869220	6134	66.20	11600	11680	11500	15180	8180	11680	11553.51	2.01	0	217	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1053	-3.79	1.47	12	0.07	-3050.00	7846.00	17500	20240102	-33.94	11260	20240909	2.66	17500	-33.94	20240102	11260	2.66	20240909	17500	-33.94	20240102	11260	2.66	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
52	20241023	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-110	5	-0.94	63095020	5462	58.95	11600	11680	11500	15180	8180	11680	11551.63	2.01	0	217	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1054	-3.79	1.47	12	0.06	-3050.00	7846.00	17500	20240102	-33.89	11260	20240909	2.75	17500	-33.89	20240102	11260	2.75	20240909	17500	-33.89	20240102	11260	2.75	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
53	20241023	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-110	5	-0.94	61417380	5317	57.38	11600	11680	11500	15180	8180	11680	11551.13	2.01	0	217	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1054	-3.79	1.47	12	0.06	-3050.00	7846.00	17500	20240102	-33.89	11260	20240909	2.75	17500	-33.89	20240102	11260	2.75	20240909	17500	-33.89	20240102	11260	2.75	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
54	20241023	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-110	5	-0.94	58710000	5083	54.86	11600	11680	11500	15180	8180	11680	11550.27	2.01	0	217	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1054	-3.79	1.47	12	0.06	-3050.00	7846.00	17500	20240102	-33.89	11260	20240909	2.75	17500	-33.89	20240102	11260	2.75	20240909	17500	-33.89	20240102	11260	2.75	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
55	20241023	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-110	5	-0.94	56141240	4861	52.46	11600	11680	11500	15180	8180	11680	11549.32	2.01	0	330	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1054	-3.79	1.47	12	0.05	-3050.00	7846.00	17500	20240102	-33.89	11260	20240909	2.75	17500	-33.89	20240102	11260	2.75	20240909	17500	-33.89	20240102	11260	2.75	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
56	20241023	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-40	5	-0.34	15331210	1320	14.25	11600	11650	11600	15180	8180	11680	11614.55	2.01	0	13	12153	11916	11793	11556	11433	11855	11495	46	3500	500	8170	10	1	9112502	1061	-3.82	1.48	12	0.01	-3050.00	7846.00	17500	20240102	-33.49	11260	20240909	3.37	17500	-33.49	20240102	11260	3.37	20240909	17500	-33.49	20240102	11260	3.37	20240909	0.14	N	311690	500	45 억		183238	N	N	0	N	00	N
57	20241022	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-350	5	-2.91	108818960	9265	142.96	12030	12030	11670	15630	8430	12030	11745.17	2.02	0	-409	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1064	-3.83	1.49	12	0.10	-3050.00	7846.00	17500	20240102	-33.26	11260	20240909	3.73	17500	-33.26	20240102	11260	3.73	20240909	17500	-33.26	20240102	11260	3.73	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
58	20241022	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-330	5	-2.74	103376290	8799	135.77	12030	12030	11680	15630	8430	12030	11748.64	2.02	0	-328	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1066	-3.84	1.49	12	0.10	-3050.00	7846.00	17500	20240102	-33.14	11260	20240909	3.91	17500	-33.14	20240102	11260	3.91	20240909	17500	-33.14	20240102	11260	3.91	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
59	20241022	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-330	5	-2.74	92009490	7827	120.77	12030	12030	11700	15630	8430	12030	11755.40	2.02	0	-313	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1066	-3.84	1.49	12	0.09	-3050.00	7846.00	17500	20240102	-33.14	11260	20240909	3.91	17500	-33.14	20240102	11260	3.91	20240909	17500	-33.14	20240102	11260	3.91	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
60	20241022	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-330	5	-2.74	84779610	7210	111.25	12030	12030	11700	15630	8430	12030	11758.61	2.02	0	-110	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1066	-3.84	1.49	12	0.08	-3050.00	7846.00	17500	20240102	-33.14	11260	20240909	3.91	17500	-33.14	20240102	11260	3.91	20240909	17500	-33.14	20240102	11260	3.91	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
61	20241022	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-290	5	-2.41	78151200	6644	102.52	12030	12030	11700	15630	8430	12030	11762.67	2.02	0	-166	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1070	-3.85	1.50	12	0.07	-3050.00	7846.00	17500	20240102	-32.91	11260	20240909	4.26	17500	-32.91	20240102	11260	4.26	20240909	17500	-32.91	20240102	11260	4.26	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
62	20241022	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-300	5	-2.49	71672810	6092	94.00	12030	12030	11700	15630	8430	12030	11765.07	2.02	0	-115	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1069	-3.85	1.50	12	0.07	-3050.00	7846.00	17500	20240102	-32.97	11260	20240909	4.17	17500	-32.97	20240102	11260	4.17	20240909	17500	-32.97	20240102	11260	4.17	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
63	20241022	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-300	5	-2.49	63654870	5408	83.44	12030	12030	11700	15630	8430	12030	11770.50	2.02	0	-65	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1069	-3.85	1.50	12	0.06	-3050.00	7846.00	17500	20240102	-32.97	11260	20240909	4.17	17500	-32.97	20240102	11260	4.17	20240909	17500	-32.97	20240102	11260	4.17	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
64	20241022	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-70	5	-0.58	1323150	110	1.70	12030	12030	11960	15630	8430	12030	12028.64	2.02	0	0	12170	12100	12000	11930	11830	12135	11965	46	3600	500	8420	10	1	9112502	1090	-3.92	1.52	12	0.00	-3050.00	7846.00	17500	20240102	-31.66	11260	20240909	6.22	17500	-31.66	20240102	11260	6.22	20240909	17500	-31.66	20240102	11260	6.22	20240909	0.14	N	311690	500	45 억		183647	N	N	0	N	00	N
65	20241021	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	40	2	0.33	77589550	6479	247.76	11990	12070	11900	15580	8400	11990	11975.54	2.02	0	-33	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1096	-3.94	1.53	12	0.07	-3050.00	7846.00	17500	20240102	-31.26	11260	20240909	6.84	17500	-31.26	20240102	11260	6.84	20240909	17500	-31.26	20240102	11260	6.84	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
66	20241021	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-40	5	-0.33	76331200	6374	243.75	11990	12070	11900	15580	8400	11990	11975.40	2.02	0	4	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1089	-3.92	1.52	12	0.07	-3050.00	7846.00	17500	20240102	-31.71	11260	20240909	6.13	17500	-31.71	20240102	11260	6.13	20240909	17500	-31.71	20240102	11260	6.13	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
67	20241021	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	50	2	0.42	28430900	2365	90.44	11990	12070	11980	15580	8400	11990	12021.52	2.02	0	-35	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1097	-3.95	1.53	12	0.03	-3050.00	7846.00	17500	20240102	-31.20	11260	20240909	6.93	17500	-31.20	20240102	11260	6.93	20240909	17500	-31.20	20240102	11260	6.93	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
68	20241021	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	10	2	0.08	28214050	2347	89.75	11990	12070	11980	15580	8400	11990	12021.33	2.02	0	-35	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1094	-3.93	1.53	12	0.03	-3050.00	7846.00	17500	20240102	-31.43	11260	20240909	6.57	17500	-31.43	20240102	11260	6.57	20240909	17500	-31.43	20240102	11260	6.57	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
69	20241021	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	60	2	0.50	26987500	2245	85.85	11990	12070	11980	15580	8400	11990	12021.16	2.02	0	-35	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1098	-3.95	1.54	12	0.02	-3050.00	7846.00	17500	20240102	-31.14	11260	20240909	7.02	17500	-31.14	20240102	11260	7.02	20240909	17500	-31.14	20240102	11260	7.02	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
70	20241021	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	10	2	0.08	18179070	1511	57.78	11990	12070	11980	15580	8400	11990	12031.15	2.02	0	-46	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1094	-3.93	1.53	12	0.02	-3050.00	7846.00	17500	20240102	-31.43	11260	20240909	6.57	17500	-31.43	20240102	11260	6.57	20240909	17500	-31.43	20240102	11260	6.57	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
71	20241021	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	60	2	0.50	14183830	1178	45.05	11990	12070	11980	15580	8400	11990	12040.60	2.02	0	-135	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1098	-3.95	1.54	12	0.01	-3050.00	7846.00	17500	20240102	-31.14	11260	20240909	7.02	17500	-31.14	20240102	11260	7.02	20240909	17500	-31.14	20240102	11260	7.02	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
72	20241021	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-10	5	-0.08	539440	45	1.72	11990	11990	11980	15580	8400	11990	11987.56	2.02	0	-11	12316	12152	12066	11902	11816	12110	11860	46	3590	500	8390	10	1	9112502	1092	-3.93	1.53	12	0.00	-3050.00	7846.00	17500	20240102	-31.54	11260	20240909	6.39	17500	-31.54	20240102	11260	6.39	20240909	17500	-31.54	20240102	11260	6.39	20240909	0.13	N	311690	500	45 억		183680	N	N	0	N	00	N
73	20241018	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-240	5	-1.96	31464700	2615	92.37	12230	12230	11980	15890	8570	12230	12032.39	2.02	0	-44	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1093	-3.93	1.53	12	0.03	-3050.00	7846.00	17500	20240102	-31.49	11260	20240909	6.48	17500	-31.49	20240102	11260	6.48	20240909	17500	-31.49	20240102	11260	6.48	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
74	20241018	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-220	5	-1.80	28909300	2402	84.85	12230	12230	12000	15890	8570	12230	12035.51	2.02	0	-18	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1094	-3.94	1.53	12	0.03	-3050.00	7846.00	17500	20240102	-31.37	11260	20240909	6.66	17500	-31.37	20240102	11260	6.66	20240909	17500	-31.37	20240102	11260	6.66	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
75	20241018	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-210	5	-1.72	19618680	1628	57.51	12230	12230	12000	15890	8570	12230	12050.79	2.02	0	13	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1095	-3.94	1.53	12	0.02	-3050.00	7846.00	17500	20240102	-31.31	11260	20240909	6.75	17500	-31.31	20240102	11260	6.75	20240909	17500	-31.31	20240102	11260	6.75	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
76	20241018	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-210	5	-1.72	13248070	1098	38.78	12230	12230	12000	15890	8570	12230	12065.64	2.02	0	-15	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1095	-3.94	1.53	12	0.01	-3050.00	7846.00	17500	20240102	-31.31	11260	20240909	6.75	17500	-31.31	20240102	11260	6.75	20240909	17500	-31.31	20240102	11260	6.75	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
77	20241018	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-210	5	-1.72	12957650	1074	37.94	12230	12230	12000	15890	8570	12230	12064.85	2.02	0	0	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1095	-3.94	1.53	12	0.01	-3050.00	7846.00	17500	20240102	-31.31	11260	20240909	6.75	17500	-31.31	20240102	11260	6.75	20240909	17500	-31.31	20240102	11260	6.75	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
78	20241018	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-80	5	-0.65	1835700	151	5.33	12230	12230	12110	15890	8570	12230	12156.95	2.02	0	0	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1107	-3.98	1.55	12	0.00	-3050.00	7846.00	17500	20240102	-30.57	11260	20240909	7.90	17500	-30.57	20240102	11260	7.90	20240909	17500	-30.57	20240102	11260	7.90	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
79	20241018	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-80	5	-0.65	1811400	149	5.26	12230	12230	12110	15890	8570	12230	12157.05	2.02	0	0	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1107	-3.98	1.55	12	0.00	-3050.00	7846.00	17500	20240102	-30.57	11260	20240909	7.90	17500	-30.57	20240102	11260	7.90	20240909	17500	-30.57	20240102	11260	7.90	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
80	20241018	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-10	5	-0.08	24450	2	0.07	12230	12230	12220	15890	8570	12230	12225.00	2.02	0	-1	12476	12352	12196	12072	11916	12415	12135	46	3660	500	8560	10	1	9112502	1114	-4.01	1.56	12	0.00	-3050.00	7846.00	17500	20240102	-30.17	11260	20240909	8.53	17500	-30.17	20240102	11260	8.53	20240909	17500	-30.17	20240102	11260	8.53	20240909	0.13	N	311690	500	45 억		183724	N	N	0	N	00	N
81	20241017	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	50	2	0.41	34351240	2831	53.10	12180	12320	12040	15830	8530	12180	12133.96	2.02	0	-103	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1114	-4.01	1.56	12	0.03	-3050.00	7846.00	17500	20240102	-30.11	11260	20240909	8.61	17500	-30.11	20240102	11260	8.61	20240909	17500	-30.11	20240102	11260	8.61	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
82	20241017	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	10	2	0.08	30625210	2526	47.38	12180	12320	12040	15830	8530	12180	12123.99	2.02	0	-89	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1111	-4.00	1.55	12	0.03	-3050.00	7846.00	17500	20240102	-30.34	11260	20240909	8.26	17500	-30.34	20240102	11260	8.26	20240909	17500	-30.34	20240102	11260	8.26	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
83	20241017	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-110	5	-0.90	19391660	1598	29.98	12180	12320	12040	15830	8530	12180	12134.96	2.02	0	-89	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1100	-3.96	1.54	12	0.02	-3050.00	7846.00	17500	20240102	-31.03	11260	20240909	7.19	17500	-31.03	20240102	11260	7.19	20240909	17500	-31.03	20240102	11260	7.19	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
84	20241017	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-60	5	-0.49	8586110	705	13.22	12180	12320	12040	15830	8530	12180	12178.88	2.02	0	-110	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1104	-3.97	1.54	12	0.01	-3050.00	7846.00	17500	20240102	-30.74	11260	20240909	7.64	17500	-30.74	20240102	11260	7.64	20240909	17500	-30.74	20240102	11260	7.64	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
85	20241017	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-140	5	-1.15	8404610	690	12.94	12180	12320	12040	15830	8530	12180	12180.59	2.02	0	-110	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1097	-3.95	1.53	12	0.01	-3050.00	7846.00	17500	20240102	-31.20	11260	20240909	6.93	17500	-31.20	20240102	11260	6.93	20240909	17500	-31.20	20240102	11260	6.93	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
86	20241017	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-40	5	-0.33	7399690	607	11.39	12180	12320	12050	15830	8530	12180	12190.59	2.02	0	-110	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1106	-3.98	1.55	12	0.01	-3050.00	7846.00	17500	20240102	-30.63	11260	20240909	7.82	17500	-30.63	20240102	11260	7.82	20240909	17500	-30.63	20240102	11260	7.82	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
87	20241017	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-20	5	-0.16	4832130	395	7.41	12180	12320	12050	15830	8530	12180	12233.24	2.02	0	-69	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1108	-3.99	1.55	12	0.00	-3050.00	7846.00	17500	20240102	-30.51	11260	20240909	7.99	17500	-30.51	20240102	11260	7.99	20240909	17500	-30.51	20240102	11260	7.99	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
88	20241017	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	-10	5	-0.08	693950	57	1.07	12180	12180	12170	15830	8530	12180	12174.56	2.02	0	-5	12520	12350	12180	12010	11840	12435	12095	46	3650	500	8520	10	1	9112502	1109	-3.99	1.55	12	0.00	-3050.00	7846.00	17500	20240102	-30.46	11260	20240909	8.08	17500	-30.46	20240102	11260	8.08	20240909	17500	-30.46	20240102	11260	8.08	20240909	0.13	N	311690	500	45 억		183827	N	N	0	N	00	N
89	20241016	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	10	2	0.08	64572800	5330	146.27	12100	12350	12010	15820	8520	12170	12114.97	2.02	0	-202	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1110	-3.99	1.55	12	0.06	-3050.00	7846.00	17500	20240102	-30.40	11260	20240909	8.17	17500	-30.40	20240102	11260	8.17	20240909	17500	-30.40	20240102	11260	8.17	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
90	20241016	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-140	5	-1.15	59918640	4947	135.76	12100	12350	12010	15820	8520	12170	12112.12	2.02	0	5	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1096	-3.94	1.53	12	0.05	-3050.00	7846.00	17500	20240102	-31.26	11260	20240909	6.84	17500	-31.26	20240102	11260	6.84	20240909	17500	-31.26	20240102	11260	6.84	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
91	20241016	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-160	5	-1.31	50569520	4172	114.49	12100	12350	12010	15820	8520	12170	12121.17	2.02	0	-131	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1094	-3.94	1.53	12	0.05	-3050.00	7846.00	17500	20240102	-31.37	11260	20240909	6.66	17500	-31.37	20240102	11260	6.66	20240909	17500	-31.37	20240102	11260	6.66	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
92	20241016	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-100	5	-0.82	45118070	3719	102.06	12100	12350	12020	15820	8520	12170	12131.77	2.02	0	-131	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1100	-3.96	1.54	12	0.04	-3050.00	7846.00	17500	20240102	-31.03	11260	20240909	7.19	17500	-31.03	20240102	11260	7.19	20240909	17500	-31.03	20240102	11260	7.19	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
93	20241016	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-10	5	-0.08	39283470	3236	88.80	12100	12350	12020	15820	8520	12170	12139.51	2.02	0	-149	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1108	-3.99	1.55	12	0.04	-3050.00	7846.00	17500	20240102	-30.51	11260	20240909	7.99	17500	-30.51	20240102	11260	7.99	20240909	17500	-30.51	20240102	11260	7.99	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
94	20241016	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	20	2	0.16	22838550	1879	51.56	12100	12350	12080	15820	8520	12170	12154.63	2.02	0	-124	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1111	-4.00	1.55	12	0.02	-3050.00	7846.00	17500	20240102	-30.34	11260	20240909	8.26	17500	-30.34	20240102	11260	8.26	20240909	17500	-30.34	20240102	11260	8.26	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
95	20241016	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-90	5	-0.74	8100540	664	18.22	12100	12350	12080	15820	8520	12170	12199.61	2.02	0	-124	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1101	-3.96	1.54	12	0.01	-3050.00	7846.00	17500	20240102	-30.97	11260	20240909	7.28	17500	-30.97	20240102	11260	7.28	20240909	17500	-30.97	20240102	11260	7.28	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
96	20241016	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	50	2	0.41	3734800	304	8.34	12100	12350	12100	15820	8520	12170	12285.53	2.02	0	-105	12343	12256	12113	12026	11883	12300	12070	46	3650	500	8510	10	1	9112502	1114	-4.01	1.56	12	0.00	-3050.00	7846.00	17500	20240102	-30.17	11260	20240909	8.53	17500	-30.17	20240102	11260	8.53	20240909	17500	-30.17	20240102	11260	8.53	20240909	0.14	N	311690	500	45 억		184023	N	N	0	N	00	N
97	20241015	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	10	2	0.08	43624090	3608	39.18	12160	12200	11970	15800	8520	12160	12090.65	2.02	0	148	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1109	-3.99	1.55	12	0.04	-3050.00	7846.00	17500	20240102	-30.46	11260	20240909	8.08	17500	-30.46	20240102	11260	8.08	20240909	17500	-30.46	20240102	11260	8.08	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
98	20241015	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	20	2	0.16	42078500	3481	37.80	12160	12200	11970	15800	8520	12160	12088.05	2.02	0	149	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1110	-3.99	1.55	12	0.04	-3050.00	7846.00	17500	20240102	-30.40	11260	20240909	8.17	17500	-30.40	20240102	11260	8.17	20240909	17500	-30.40	20240102	11260	8.17	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
99	20241015	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-10	5	-0.08	38236420	3165	34.37	12160	12200	11970	15800	8520	12160	12081.02	2.02	0	219	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1107	-3.98	1.55	12	0.03	-3050.00	7846.00	17500	20240102	-30.57	11260	20240909	7.90	17500	-30.57	20240102	11260	7.90	20240909	17500	-30.57	20240102	11260	7.90	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
100	20241015	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-10	5	-0.08	35684370	2954	32.08	12160	12200	11970	15800	8520	12160	12080.02	2.02	0	175	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1107	-3.98	1.55	12	0.03	-3050.00	7846.00	17500	20240102	-30.57	11260	20240909	7.90	17500	-30.57	20240102	11260	7.90	20240909	17500	-30.57	20240102	11260	7.90	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
101	20241015	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	20	2	0.16	34044950	2819	30.61	12160	12200	11970	15800	8520	12160	12076.96	2.02	0	121	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1110	-3.99	1.55	12	0.03	-3050.00	7846.00	17500	20240102	-30.40	11260	20240909	8.17	17500	-30.40	20240102	11260	8.17	20240909	17500	-30.40	20240102	11260	8.17	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
102	20241015	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-10	5	-0.08	20864950	1730	18.79	12160	12200	11970	15800	8520	12160	12060.66	2.02	0	119	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1107	-3.98	1.55	12	0.02	-3050.00	7846.00	17500	20240102	-30.57	11260	20240909	7.90	17500	-30.57	20240102	11260	7.90	20240909	17500	-30.57	20240102	11260	7.90	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
103	20241015	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	0	3	0.00	16432660	1366	14.83	12160	12160	11970	15800	8520	12160	12029.77	2.02	0	266	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1108	-3.99	1.55	12	0.01	-3050.00	7846.00	17500	20240102	-30.51	11260	20240909	7.99	17500	-30.51	20240102	11260	7.99	20240909	17500	-30.51	20240102	11260	7.99	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
104	20241015	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-60	5	-0.49	775160	64	0.70	12160	12160	12100	15800	8520	12160	12111.88	2.02	0	30	12413	12286	12093	11966	11773	12350	12030	46	3640	500	8510	10	1	9112502	1103	-3.97	1.54	12	0.00	-3050.00	7846.00	17500	20240102	-30.86	11260	20240909	7.46	17500	-30.86	20240102	11260	7.46	20240909	17500	-30.86	20240102	11260	7.46	20240909	0.14	N	311690	500	45 억		183875	N	N	0	N	00	N
105	20241014	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	140	2	1.16	110783370	9203	145.20	12020	12220	11900	15620	8420	12020	12037.75	2.01	0	499	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1108	-3.99	1.55	12	0.10	-3050.00	7846.00	17500	20240102	-30.51	11260	20240909	7.99	17500	-30.51	20240102	11260	7.99	20240909	17500	-30.51	20240102	11260	7.99	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
106	20241014	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	170	2	1.41	108910730	9049	142.77	12020	12220	11900	15620	8420	12020	12035.66	2.01	0	490	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1111	-4.00	1.55	12	0.10	-3050.00	7846.00	17500	20240102	-30.34	11260	20240909	8.26	17500	-30.34	20240102	11260	8.26	20240909	17500	-30.34	20240102	11260	8.26	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
107	20241014	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	180	2	1.50	80797960	6737	106.30	12020	12200	11900	15620	8420	12020	11993.17	2.01	0	493	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1112	-4.00	1.55	12	0.07	-3050.00	7846.00	17500	20240102	-30.29	11260	20240909	8.35	17500	-30.29	20240102	11260	8.35	20240909	17500	-30.29	20240102	11260	8.35	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
108	20241014	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-10	5	-0.08	50057500	4192	66.14	12020	12190	11900	15620	8420	12020	11941.20	2.01	0	194	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1094	-3.94	1.53	12	0.05	-3050.00	7846.00	17500	20240102	-31.37	11260	20240909	6.66	17500	-31.37	20240102	11260	6.66	20240909	17500	-31.37	20240102	11260	6.66	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
109	20241014	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	20	2	0.17	47063550	3943	62.21	12020	12190	11900	15620	8420	12020	11935.98	2.01	0	144	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1097	-3.95	1.53	12	0.04	-3050.00	7846.00	17500	20240102	-31.20	11260	20240909	6.93	17500	-31.20	20240102	11260	6.93	20240909	17500	-31.20	20240102	11260	6.93	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
110	20241014	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	0	3	0.00	40894730	3431	54.13	12020	12020	11900	15620	8420	12020	11919.19	2.01	0	138	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1095	-3.94	1.53	12	0.04	-3050.00	7846.00	17500	20240102	-31.31	11260	20240909	6.75	17500	-31.31	20240102	11260	6.75	20240909	17500	-31.31	20240102	11260	6.75	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
111	20241014	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-50	5	-0.42	35717000	2998	47.30	12020	12020	11900	15620	8420	12020	11913.61	2.01	0	142	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1091	-3.92	1.53	12	0.03	-3050.00	7846.00	17500	20240102	-31.60	11260	20240909	6.31	17500	-31.60	20240102	11260	6.31	20240909	17500	-31.60	20240102	11260	6.31	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
112	20241014	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-120	5	-1.00	29647160	2489	39.27	12020	12020	11900	15620	8420	12020	11911.27	2.01	0	-4	12420	12220	12050	11850	11680	12135	11765	46	3600	500	8410	10	1	9112502	1084	-3.90	1.52	12	0.03	-3050.00	7846.00	17500	20240102	-32.00	11260	20240909	5.68	17500	-32.00	20240102	11260	5.68	20240909	17500	-32.00	20240102	11260	5.68	20240909	0.14	N	311690	500	45 억		183376	N	N	0	N	00	N
113	20241011	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-110	5	-0.91	75519440	6329	163.16	12250	12250	11880	15760	8500	12130	11932.29	2.01	0	611	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1095	-3.94	1.53	12	0.07	-3050.00	7846.00	17500	20240102	-31.31	11260	20240909	6.75	17500	-31.31	20240102	11260	6.75	20240909	17500	-31.31	20240102	11260	6.75	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
114	20241011	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-240	5	-1.98	70951260	5947	153.31	12250	12250	11880	15760	8500	12130	11930.60	2.01	0	958	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1083	-3.90	1.52	12	0.07	-3050.00	7846.00	17500	20240102	-32.06	11260	20240909	5.60	17500	-32.06	20240102	11260	5.60	20240909	17500	-32.06	20240102	11260	5.60	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
115	20241011	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-140	5	-1.15	40346030	3372	86.93	12250	12250	11880	15760	8500	12130	11965.01	2.01	0	709	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1093	-3.93	1.53	12	0.04	-3050.00	7846.00	17500	20240102	-31.49	11260	20240909	6.48	17500	-31.49	20240102	11260	6.48	20240909	17500	-31.49	20240102	11260	6.48	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
116	20241011	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-90	5	-0.74	27545530	2297	59.22	12250	12250	11880	15760	8500	12130	11991.96	2.01	0	648	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1097	-3.95	1.53	12	0.03	-3050.00	7846.00	17500	20240102	-31.20	11260	20240909	6.93	17500	-31.20	20240102	11260	6.93	20240909	17500	-31.20	20240102	11260	6.93	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
117	20241011	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	-200	5	-1.65	25867560	2157	55.61	12250	12250	11880	15760	8500	12130	11992.38	2.01	0	657	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1087	-3.91	1.52	12	0.02	-3050.00	7846.00	17500	20240102	-31.83	11260	20240909	5.95	17500	-31.83	20240102	11260	5.95	20240909	17500	-31.83	20240102	11260	5.95	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
118	20241011	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-190	5	-1.57	21821160	1818	46.87	12250	12250	11880	15760	8500	12130	12002.84	2.01	0	633	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1088	-3.91	1.52	12	0.02	-3050.00	7846.00	17500	20240102	-31.77	11260	20240909	6.04	17500	-31.77	20240102	11260	6.04	20240909	17500	-31.77	20240102	11260	6.04	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
119	20241011	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-140	5	-1.15	21737500	1811	46.69	12250	12250	11880	15760	8500	12130	12003.04	2.01	0	635	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1093	-3.93	1.53	12	0.02	-3050.00	7846.00	17500	20240102	-31.49	11260	20240909	6.48	17500	-31.49	20240102	11260	6.48	20240909	17500	-31.49	20240102	11260	6.48	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
120	20241011	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	0	3	0.00	5438840	448	11.55	12250	12250	12130	15760	8500	12130	12140.27	2.01	0	396	12270	12200	12060	11990	11850	12235	12025	46	3630	500	8490	10	1	9112502	1105	-3.98	1.55	12	0.00	-3050.00	7846.00	17500	20240102	-30.69	11260	20240909	7.73	17500	-30.69	20240102	11260	7.73	20240909	17500	-30.69	20240102	11260	7.73	20240909	0.14	N	311690	500	45 억		182766	N	N	0	N	00	N
121	20241010	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	50	2	0.41	45176230	3753	86.83	12080	12130	11920	15700	8460	12080	12037.36	2.01	0	-18	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1105	-3.98	1.55	12	0.04	-3050.00	7846.00	17500	20240102	-30.69	11260	20240909	7.73	17500	-30.69	20240102	11260	7.73	20240909	17500	-30.69	20240102	11260	7.73	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
122	20241010	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-120	5	-0.99	38066120	3162	73.16	12080	12080	11920	15700	8460	12080	12038.62	2.01	0	-1	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1090	-3.92	1.52	12	0.03	-3050.00	7846.00	17500	20240102	-31.66	11260	20240909	6.22	17500	-31.66	20240102	11260	6.22	20240909	17500	-31.66	20240102	11260	6.22	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
123	20241010	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-80	5	-0.66	20144590	1676	38.78	12080	12080	11920	15700	8460	12080	12019.45	2.01	0	-1	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1094	-3.93	1.53	12	0.02	-3050.00	7846.00	17500	20240102	-31.43	11260	20240909	6.57	17500	-31.43	20240102	11260	6.57	20240909	17500	-31.43	20240102	11260	6.57	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
124	20241010	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-20	5	-0.17	19772590	1645	38.06	12080	12080	11920	15700	8460	12080	12019.81	2.01	0	-1	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1099	-3.95	1.54	12	0.02	-3050.00	7846.00	17500	20240102	-31.09	11260	20240909	7.10	17500	-31.09	20240102	11260	7.10	20240909	17500	-31.09	20240102	11260	7.10	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
125	20241010	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-10	5	-0.08	19362540	1611	37.27	12080	12080	11920	15700	8460	12080	12018.96	2.01	0	-1	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1100	-3.96	1.54	12	0.02	-3050.00	7846.00	17500	20240102	-31.03	11260	20240909	7.19	17500	-31.03	20240102	11260	7.19	20240909	17500	-31.03	20240102	11260	7.19	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
126	20241010	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-20	5	-0.17	19302190	1606	37.16	12080	12080	11920	15700	8460	12080	12018.80	2.01	0	-1	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1099	-3.95	1.54	12	0.02	-3050.00	7846.00	17500	20240102	-31.09	11260	20240909	7.10	17500	-31.09	20240102	11260	7.10	20240909	17500	-31.09	20240102	11260	7.10	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
127	20241010	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-80	5	-0.66	4944520	414	9.58	12080	12080	11920	15700	8460	12080	11943.29	2.01	0	-1	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1094	-3.93	1.53	12	0.00	-3050.00	7846.00	17500	20240102	-31.43	11260	20240909	6.57	17500	-31.43	20240102	11260	6.57	20240909	17500	-31.43	20240102	11260	6.57	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
128	20241010	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	0	3	0.00	60400	5	0.12	12080	12080	12080	15700	8460	12080	12080.00	2.01	0	0	12246	12162	12006	11922	11766	12205	11965	46	3620	500	8450	10	1	9112502	1101	-3.96	1.54	12	0.00	-3050.00	7846.00	17500	20240102	-30.97	11260	20240909	7.28	17500	-30.97	20240102	11260	7.28	20240909	17500	-30.97	20240102	11260	7.28	20240909	0.14	N	311690	500	45 억		182784	N	N	0	N	00	N
129	20241008	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	30	2	0.25	51516320	4320	93.85	12050	12090	11850	15660	8440	12050	11925.07	2.01	0	-127	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1101	-3.96	1.54	12	0.05	-3050.00	7846.00	17500	20240102	-30.97	11260	20240909	7.28	17500	-30.97	20240102	11260	7.28	20240909	17500	-30.97	20240102	11260	7.28	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
130	20241008	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-190	5	-1.58	43065030	3617	78.58	12050	12050	11850	15660	8440	12050	11906.28	2.01	0	-6	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1081	-3.89	1.51	12	0.04	-3050.00	7846.00	17500	20240102	-32.23	11260	20240909	5.33	17500	-32.23	20240102	11260	5.33	20240909	17500	-32.23	20240102	11260	5.33	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
131	20241008	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	-170	5	-1.41	34784480	2919	63.42	12050	12050	11850	15660	8440	12050	11916.57	2.01	0	-16	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1083	-3.90	1.51	12	0.03	-3050.00	7846.00	17500	20240102	-32.11	11260	20240909	5.51	17500	-32.11	20240102	11260	5.51	20240909	17500	-32.11	20240102	11260	5.51	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
132	20241008	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-150	5	-1.24	29755700	2496	54.23	12050	12050	11850	15660	8440	12050	11921.35	2.01	0	-16	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1084	-3.90	1.52	12	0.03	-3050.00	7846.00	17500	20240102	-32.00	11260	20240909	5.68	17500	-32.00	20240102	11260	5.68	20240909	17500	-32.00	20240102	11260	5.68	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
133	20241008	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-150	5	-1.24	27506700	2307	50.12	12050	12050	11850	15660	8440	12050	11923.15	2.01	0	-31	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1084	-3.90	1.52	12	0.03	-3050.00	7846.00	17500	20240102	-32.00	11260	20240909	5.68	17500	-32.00	20240102	11260	5.68	20240909	17500	-32.00	20240102	11260	5.68	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
134	20241008	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-50	5	-0.41	17314380	1451	31.52	12050	12050	11850	15660	8440	12050	11932.72	2.01	0	-31	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1094	-3.93	1.53	12	0.02	-3050.00	7846.00	17500	20240102	-31.43	11260	20240909	6.57	17500	-31.43	20240102	11260	6.57	20240909	17500	-31.43	20240102	11260	6.57	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
135	20241008	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-80	5	-0.66	10554310	885	19.23	12050	12050	11850	15660	8440	12050	11925.77	2.01	0	-25	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1091	-3.92	1.53	12	0.01	-3050.00	7846.00	17500	20240102	-31.60	11260	20240909	6.31	17500	-31.60	20240102	11260	6.31	20240909	17500	-31.60	20240102	11260	6.31	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
136	20241008	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-110	5	-0.91	908970	76	1.65	12050	12050	11940	15660	8440	12050	11960.13	2.01	0	-17	12270	12160	12030	11920	11790	12095	11855	46	3610	500	8430	10	1	9112502	1088	-3.91	1.52	12	0.00	-3050.00	7846.00	17500	20240102	-31.77	11260	20240909	6.04	17500	-31.77	20240102	11260	6.04	20240909	17500	-31.77	20240102	11260	6.04	20240909	0.13	N	311690	500	45 억		182911	N	N	0	N	00	N
137	20241007	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-100	5	-0.82	55211860	4603	70.98	12140	12140	11900	15790	8510	12150	11994.76	2.01	0	-134	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1098	-3.95	1.54	12	0.05	-3050.00	7846.00	17500	20240102	-31.14	11260	20240909	7.02	17500	-31.14	20240102	11260	7.02	20240909	17500	-31.14	20240102	11260	7.02	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
138	20241007	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-70	5	-0.58	55199810	4602	70.96	12140	12140	11900	15790	8510	12150	11994.74	2.01	0	-134	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1101	-3.96	1.54	12	0.05	-3050.00	7846.00	17500	20240102	-30.97	11260	20240909	7.28	17500	-30.97	20240102	11260	7.28	20240909	17500	-30.97	20240102	11260	7.28	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
139	20241007	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-160	5	-1.32	50424100	4204	64.83	12140	12140	11900	15790	8510	12150	11994.31	2.01	0	-82	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1093	-3.93	1.53	12	0.05	-3050.00	7846.00	17500	20240102	-31.49	11260	20240909	6.48	17500	-31.49	20240102	11260	6.48	20240909	17500	-31.49	20240102	11260	6.48	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
140	20241007	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-190	5	-1.56	43813840	3650	56.28	12140	12140	11960	15790	8510	12150	12003.79	2.01	0	-21	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1090	-3.92	1.52	12	0.04	-3050.00	7846.00	17500	20240102	-31.66	11260	20240909	6.22	17500	-31.66	20240102	11260	6.22	20240909	17500	-31.66	20240102	11260	6.22	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
141	20241007	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-150	5	-1.23	30468600	2536	39.11	12140	12140	11970	15790	8510	12150	12014.43	2.01	0	-1	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1094	-3.93	1.53	12	0.03	-3050.00	7846.00	17500	20240102	-31.43	11260	20240909	6.57	17500	-31.43	20240102	11260	6.57	20240909	17500	-31.43	20240102	11260	6.57	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
142	20241007	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-20	5	-0.16	18336330	1525	23.52	12140	12140	11970	15790	8510	12150	12023.82	2.01	0	4	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1105	-3.98	1.55	12	0.02	-3050.00	7846.00	17500	20240102	-30.69	11260	20240909	7.73	17500	-30.69	20240102	11260	7.73	20240909	17500	-30.69	20240102	11260	7.73	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
143	20241007	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-180	5	-1.48	16368270	1362	21.00	12140	12140	11970	15790	8510	12150	12017.82	2.01	0	26	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1091	-3.92	1.53	12	0.01	-3050.00	7846.00	17500	20240102	-31.60	11260	20240909	6.31	17500	-31.60	20240102	11260	6.31	20240909	17500	-31.60	20240102	11260	6.31	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
144	20241007	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-160	5	-1.32	96360	8	0.12	12140	12140	11990	15790	8510	12150	12045.00	2.01	0	5	12430	12290	12020	11880	11610	12360	11950	46	3640	500	8500	10	1	9112502	1093	-3.93	1.53	12	0.00	-3050.00	7846.00	17500	20240102	-31.49	11260	20240909	6.48	17500	-31.49	20240102	11260	6.48	20240909	17500	-31.49	20240102	11260	6.48	20240909	0.13	N	311690	500	45 억		183045	N	N	0	N	00	N
145	20241004	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	230	2	1.93	77014170	6475	363.36	11920	12160	11750	15490	8350	11920	11894.08	2.01	0	-295	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1107	-3.98	1.55	12	0.07	-3050.00	7846.00	17500	20240102	-30.57	11260	20240909	7.90	17500	-30.57	20240102	11260	7.90	20240909	17500	-30.57	20240102	11260	7.90	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
146	20241004	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	110	2	0.92	75975680	6389	358.53	11920	12030	11750	15490	8350	11920	11891.64	2.01	0	-293	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1096	-3.94	1.53	12	0.07	-3050.00	7846.00	17500	20240102	-31.26	11260	20240909	6.84	17500	-31.26	20240102	11260	6.84	20240909	17500	-31.26	20240102	11260	6.84	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
147	20241004	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	80	2	0.67	73826540	6210	348.48	11920	12000	11750	15490	8350	11920	11888.33	2.01	0	-281	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1094	-3.93	1.53	12	0.07	-3050.00	7846.00	17500	20240102	-31.43	11260	20240909	6.57	17500	-31.43	20240102	11260	6.57	20240909	17500	-31.43	20240102	11260	6.57	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
148	20241004	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	0	3	0.00	49133260	4152	233.00	11920	11920	11750	15490	8350	11920	11833.64	2.01	0	-276	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1086	-3.91	1.52	12	0.05	-3050.00	7846.00	17500	20240102	-31.89	11260	20240909	5.86	17500	-31.89	20240102	11260	5.86	20240909	17500	-31.89	20240102	11260	5.86	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
149	20241004	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	0	3	0.00	43710140	3697	207.46	11920	11920	11750	15490	8350	11920	11823.14	2.01	0	-201	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1086	-3.91	1.52	12	0.04	-3050.00	7846.00	17500	20240102	-31.89	11260	20240909	5.86	17500	-31.89	20240102	11260	5.86	20240909	17500	-31.89	20240102	11260	5.86	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
150	20241004	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-30	5	-0.25	41890620	3544	198.88	11920	11920	11750	15490	8350	11920	11820.15	2.01	0	-159	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1083	-3.90	1.52	12	0.04	-3050.00	7846.00	17500	20240102	-32.06	11260	20240909	5.60	17500	-32.06	20240102	11260	5.60	20240909	17500	-32.06	20240102	11260	5.60	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
151	20241004	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-120	5	-1.01	23492370	1988	111.56	11920	11920	11750	15490	8350	11920	11817.09	2.01	0	-29	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1075	-3.87	1.50	12	0.02	-3050.00	7846.00	17500	20240102	-32.57	11260	20240909	4.80	17500	-32.57	20240102	11260	4.80	20240909	17500	-32.57	20240102	11260	4.80	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
152	20241004	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	0	3	0.00	405280	34	1.91	11920	11920	11920	15490	8350	11920	11920.00	2.01	0	0	12260	12090	11960	11790	11660	12025	11725	46	3570	500	8340	10	1	9112502	1086	-3.91	1.52	12	0.00	-3050.00	7846.00	17500	20240102	-31.89	11260	20240909	5.86	17500	-31.89	20240102	11260	5.86	20240909	17500	-31.89	20240102	11260	5.86	20240909	0.13	N	311690	500	45 억		183340	N	N	0	N	00	N
153	20241002	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-110	5	-0.91	21264370	1781	50.06	12100	12130	11830	15630	8430	12030	11939.57	2.02	0	-399	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1086	-3.91	1.52	12	0.02	-3050.00	7846.00	17500	20240102	-31.89	11260	20240909	5.86	17500	-31.89	20240102	11260	5.86	20240909	17500	-31.89	20240102	11260	5.86	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N
154	20241002	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-110	5	-0.91	19085360	1598	44.91	12100	12130	11830	15630	8430	12030	11943.28	2.02	0	-368	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1086	-3.91	1.52	12	0.02	-3050.00	7846.00	17500	20240102	-31.89	11260	20240909	5.86	17500	-31.89	20240102	11260	5.86	20240909	17500	-31.89	20240102	11260	5.86	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N
155	20241002	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-90	5	-0.75	18918140	1584	44.52	12100	12130	11830	15630	8430	12030	11943.27	2.02	0	-368	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1088	-3.91	1.52	12	0.02	-3050.00	7846.00	17500	20240102	-31.77	11260	20240909	6.04	17500	-31.77	20240102	11260	6.04	20240909	17500	-31.77	20240102	11260	6.04	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N
156	20241002	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-70	5	-0.58	18117450	1517	42.64	12100	12130	11830	15630	8430	12030	11942.95	2.02	0	-301	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1090	-3.92	1.52	12	0.02	-3050.00	7846.00	17500	20240102	-31.66	11260	20240909	6.22	17500	-31.66	20240102	11260	6.22	20240909	17500	-31.66	20240102	11260	6.22	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N
157	20241002	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-70	5	-0.58	14568790	1220	34.29	12100	12130	11830	15630	8430	12030	11941.63	2.02	0	-267	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1090	-3.92	1.52	12	0.01	-3050.00	7846.00	17500	20240102	-31.66	11260	20240909	6.22	17500	-31.66	20240102	11260	6.22	20240909	17500	-31.66	20240102	11260	6.22	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N
158	20241002	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-130	5	-1.08	13376360	1120	31.48	12100	12130	11830	15630	8430	12030	11943.18	2.02	0	-257	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1084	-3.90	1.52	12	0.01	-3050.00	7846.00	17500	20240102	-32.00	11260	20240909	5.68	17500	-32.00	20240102	11260	5.68	20240909	17500	-32.00	20240102	11260	5.68	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N
159	20241002	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	60	2	0.50	10141800	849	23.86	12100	12130	11830	15630	8430	12030	11945.58	2.02	0	-325	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1102	-3.96	1.54	12	0.01	-3050.00	7846.00	17500	20240102	-30.91	11260	20240909	7.37	17500	-30.91	20240102	11260	7.37	20240909	17500	-30.91	20240102	11260	7.37	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N
160	20241002	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-60	5	-0.50	299630	25	0.70	12100	12100	11950	15630	8430	12030	11985.20	2.02	0	-11	12216	12122	12056	11962	11896	12090	11930	46	3600	500	8420	10	1	9112502	1091	-3.92	1.53	12	0.00	-3050.00	7846.00	17500	20240102	-31.60	11260	20240909	6.31	17500	-31.60	20240102	11260	6.31	20240909	17500	-31.60	20240102	11260	6.31	20240909	0.13	N	311690	500	45 억		183739	N	N	0	N	00	N