KissMeData/383930/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	161340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	70	2	0.94	693988390	92088	111.43	7460	7770	7290	9690	5230	7460	7536.14	2.22	0	8756	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	962	-5.74	3.03	12	0.72	-1311.00	2488.00	24400	20240109	-69.14	3415	20231115	120.50	24400	-69.14	20240109	5580	34.95	20240416	24400	-69.14	20240109	3415	120.50	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
3	20241031	151402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	50	2	0.67	682589360	90573	109.60	7460	7770	7290	9690	5230	7460	7536.34	2.22	0	8957	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	959	-5.73	3.02	12	0.71	-1311.00	2488.00	24400	20240109	-69.22	3415	20231115	119.91	24400	-69.22	20240109	5580	34.59	20240416	24400	-69.22	20240109	3415	119.91	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
4	20241031	141359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	120	2	1.61	593762560	78734	95.27	7460	7770	7290	9690	5230	7460	7541.37	2.22	0	6778	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	968	-5.78	3.05	12	0.62	-1311.00	2488.00	24400	20240109	-68.93	3415	20231115	121.96	24400	-68.93	20240109	5580	35.84	20240416	24400	-68.93	20240109	3415	121.96	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
5	20241031	131402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	120	2	1.61	565440770	74994	90.75	7460	7770	7290	9690	5230	7460	7539.81	2.22	0	7818	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	968	-5.78	3.05	12	0.59	-1311.00	2488.00	24400	20240109	-68.93	3415	20231115	121.96	24400	-68.93	20240109	5580	35.84	20240416	24400	-68.93	20240109	3415	121.96	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
6	20241031	121357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	210	2	2.82	441849650	58907	71.28	7460	7690	7290	9690	5230	7460	7500.80	2.22	0	8414	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	979	-5.85	3.08	12	0.46	-1311.00	2488.00	24400	20240109	-68.57	3415	20231115	124.60	24400	-68.57	20240109	5580	37.46	20240416	24400	-68.57	20240109	3415	124.60	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
7	20241031	111356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	170	2	2.28	348970650	46756	56.58	7460	7650	7290	9690	5230	7460	7463.65	2.22	0	3083	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	974	-5.82	3.07	12	0.37	-1311.00	2488.00	24400	20240109	-68.73	3415	20231115	123.43	24400	-68.73	20240109	5580	36.74	20240416	24400	-68.73	20240109	3415	123.43	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
8	20241031	101359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	40	2	0.54	221763760	29952	36.24	7460	7560	7290	9690	5230	7460	7403.97	2.22	0	1929	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	958	-5.72	3.01	12	0.23	-1311.00	2488.00	24400	20240109	-69.26	3415	20231115	119.62	24400	-69.26	20240109	5580	34.41	20240416	24400	-69.26	20240109	3415	119.62	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
9	20241031	091357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-130	5	-1.74	86690060	11785	14.26	7460	7510	7290	9690	5230	7460	7355.97	2.22	0	341	7700	7580	7520	7400	7340	7550	7370	64	2230	500	4620	10	1	12770512	936	-5.59	2.95	12	0.09	-1311.00	2488.00	24400	20240109	-69.96	3415	20231115	114.64	24400	-69.96	20240109	5580	31.36	20240416	24400	-69.96	20240109	3415	114.64	20231115	1.80	N	383930	500	63 억		283786	N	N	0	N	00	N
10	20241030	161351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-110	5	-1.45	619395310	82286	43.13	7570	7640	7460	9840	5300	7570	7527.40	2.32	0	-12352	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	953	-5.69	3.00	12	0.64	-1311.00	2488.00	24400	20240109	-69.43	3415	20231115	118.45	24400	-69.43	20240109	5580	33.69	20240416	24400	-69.43	20240109	3415	118.45	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
11	20241030	151426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-90	5	-1.19	600470300	79751	41.80	7570	7640	7460	9840	5300	7570	7529.31	2.32	0	-12671	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	955	-5.71	3.01	12	0.62	-1311.00	2488.00	24400	20240109	-69.34	3415	20231115	119.03	24400	-69.34	20240109	5580	34.05	20240416	24400	-69.34	20240109	3415	119.03	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
12	20241030	141401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-40	5	-0.53	539827860	71669	37.57	7570	7640	7460	9840	5300	7570	7532.24	2.32	0	-5848	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	962	-5.74	3.03	12	0.56	-1311.00	2488.00	24400	20240109	-69.14	3415	20231115	120.50	24400	-69.14	20240109	5580	34.95	20240416	24400	-69.14	20240109	3415	120.50	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
13	20241030	131407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-50	5	-0.66	468867260	62236	32.62	7570	7640	7460	9840	5300	7570	7533.70	2.32	0	-5243	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	960	-5.74	3.02	12	0.49	-1311.00	2488.00	24400	20240109	-69.18	3415	20231115	120.20	24400	-69.18	20240109	5580	34.77	20240416	24400	-69.18	20240109	3415	120.20	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
14	20241030	121425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-20	5	-0.26	435695660	57837	30.32	7570	7640	7460	9840	5300	7570	7533.16	2.32	0	-4403	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	964	-5.76	3.03	12	0.45	-1311.00	2488.00	24400	20240109	-69.06	3415	20231115	121.08	24400	-69.06	20240109	5580	35.30	20240416	24400	-69.06	20240109	3415	121.08	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
15	20241030	111402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7540	-30	5	-0.40	423391790	56203	29.46	7570	7640	7460	9840	5300	7570	7533.26	2.32	0	-4882	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	963	-5.75	3.03	12	0.44	-1311.00	2488.00	24400	20240109	-69.10	3415	20231115	120.79	24400	-69.10	20240109	5580	35.13	20240416	24400	-69.10	20240109	3415	120.79	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
16	20241030	101353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7540	-30	5	-0.40	343438960	45611	23.91	7570	7640	7460	9840	5300	7570	7529.74	2.32	0	3270	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	963	-5.75	3.03	12	0.36	-1311.00	2488.00	24400	20240109	-69.10	3415	20231115	120.79	24400	-69.10	20240109	5580	35.13	20240416	24400	-69.10	20240109	3415	120.79	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
17	20241030	091401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7560	-10	5	-0.13	171995020	22809	11.96	7570	7640	7500	9840	5300	7570	7540.66	2.32	0	6584	8003	7786	7573	7356	7143	7680	7250	64	2270	500	4690	10	1	12770512	965	-5.77	3.04	12	0.18	-1311.00	2488.00	24400	20240109	-69.02	3415	20231115	121.38	24400	-69.02	20240109	5580	35.48	20240416	24400	-69.02	20240109	3415	121.38	20231115	1.81	N	383930	500	63 억		295933	N	N	0	N	00	N
18	20241029	161307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	-180	5	-2.32	1427135420	189856	102.83	7710	7790	7360	10070	5430	7750	7516.84	2.42	0	-13560	8016	7882	7656	7522	7296	7950	7590	64	2320	500	4800	10	1	12770512	967	-5.77	3.04	12	1.49	-1311.00	2488.00	24400	20240109	-68.98	3415	20231115	121.67	24400	-68.98	20240109	5580	35.66	20240416	24400	-68.98	20240109	3415	121.67	20231115	1.84	N	383930	500	63 억		308651	N	N	0	N	00	N
19	20241029	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	-140	5	-1.81	1413111710	188005	101.83	7710	7790	7360	10070	5430	7750	7516.35	2.42	0	-12990	8016	7882	7656	7522	7296	7950	7590	64	2320	500	4800	10	1	12770512	972	-5.80	3.06	12	1.47	-1311.00	2488.00	24400	20240109	-68.81	3415	20231115	122.84	24400	-68.81	20240109	5580	36.38	20240416	24400	-68.81	20240109	3415	122.84	20231115	1.84	N	383930	500	63 억		308651	N	N	0	N	00	N
20	20241029	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	-250	5	-3.23	1243497670	165535	89.66	7710	7790	7360	10070	5430	7750	7511.99	2.42	0	-8910	8016	7882	7656	7522	7296	7950	7590	64	2320	500	4800	10	1	12770512	958	-5.72	3.01	12	1.30	-1311.00	2488.00	24400	20240109	-69.26	3415	20231115	119.62	24400	-69.26	20240109	5580	34.41	20240416	24400	-69.26	20240109	3415	119.62	20231115	1.84	N	383930	500	63 억		308651	N	N	0	N	00	N
21	20241029	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	-250	5	-3.23	1033575980	137544	74.50	7710	7790	7360	10070	5430	7750	7514.51	2.42	0	-30518	8016	7882	7656	7522	7296	7950	7590	64	2320	500	4800	10	1	12770512	958	-5.72	3.01	12	1.08	-1311.00	2488.00	24400	20240109	-69.26	3415	20231115	119.62	24400	-69.26	20240109	5580	34.41	20240416	24400	-69.26	20240109	3415	119.62	20231115	1.84	N	383930	500	63 억		308651	N	N	0	N	00	N
22	20241029	121318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-290	5	-3.74	853164820	113373	61.41	7710	7790	7360	10070	5430	7750	7525.29	2.42	0	-25130	8016	7882	7656	7522	7296	7950	7590	64	2320	500	4800	10	1	12770512	953	-5.69	3.00	12	0.89	-1311.00	2488.00	24400	20240109	-69.43	3415	20231115	118.45	24400	-69.43	20240109	5580	33.69	20240416	24400	-69.43	20240109	3415	118.45	20231115	1.84	N	383930	500	63 억		308651	N	N	0	N	00	N
23	20241029	111340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-300	5	-3.87	793137990	105295	57.03	7710	7790	7360	10070	5430	7750	7532.53	2.42	0	-22845	8016	7882	7656	7522	7296	7950	7590	64	2320	500	4800	10	1	12770512	951	-5.68	2.99	12	0.82	-1311.00	2488.00	24400	20240109	-69.47	3415	20231115	118.16	24400	-69.47	20240109	5580	33.51	20240416	24400	-69.47	20240109	3415	118.16	20231115	1.84	N	383930	500	63 억		308651	N	N	0	N	00	N
24	20241029	101315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	-120	5	-1.55	353531900	46270	25.06	7710	7790	7500	10070	5430	7750	7640.63	2.42	0	441	8016	7882	7656	7522	7296	7950	7590	64	2320	500	4800	10	1	12770512	974	-5.82	3.07	12	0.36	-1311.00	2488.00	24400	20240109	-68.73	3415	20231115	123.43	24400	-68.73	20240109	5580	36.74	20240416	24400	-68.73	20240109	3415	123.43	20231115	1.84	N	383930	500	63 억		308651	N	N	0	N	00	N
25	20241028	161302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	150	2	1.97	1408192360	184347	70.35	7550	7790	7430	9880	5320	7600	7638.79	2.35	0	7130	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	990	-5.91	3.11	12	1.44	-1311.00	2488.00	24400	20240109	-68.24	3415	20231115	126.94	24400	-68.24	20240109	5580	38.89	20240416	24400	-68.24	20240109	3415	126.94	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
26	20241028	151313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	180	2	2.37	1382214180	180995	69.07	7550	7790	7430	9880	5320	7600	7636.76	2.35	0	6840	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	994	-5.93	3.13	12	1.42	-1311.00	2488.00	24400	20240109	-68.11	3415	20231115	127.82	24400	-68.11	20240109	5580	39.43	20240416	24400	-68.11	20240109	3415	127.82	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
27	20241028	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	120	2	1.58	1196134730	156970	59.90	7550	7790	7430	9880	5320	7600	7620.15	2.35	0	5587	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	986	-5.89	3.10	12	1.23	-1311.00	2488.00	24400	20240109	-68.36	3415	20231115	126.06	24400	-68.36	20240109	5580	38.35	20240416	24400	-68.36	20240109	3415	126.06	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
28	20241028	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	130	2	1.71	857469720	113192	43.20	7550	7750	7430	9880	5320	7600	7575.35	2.35	0	1089	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	987	-5.90	3.11	12	0.89	-1311.00	2488.00	24400	20240109	-68.32	3415	20231115	126.35	24400	-68.32	20240109	5580	38.53	20240416	24400	-68.32	20240109	3415	126.35	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
29	20241028	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	60	2	0.79	674651810	89382	34.11	7550	7750	7430	9880	5320	7600	7547.95	2.35	0	-4155	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	978	-5.84	3.08	12	0.70	-1311.00	2488.00	24400	20240109	-68.61	3415	20231115	124.30	24400	-68.61	20240109	5580	37.28	20240416	24400	-68.61	20240109	3415	124.30	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
30	20241028	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	-30	5	-0.39	538087110	71452	27.27	7550	7750	7430	9880	5320	7600	7530.73	2.35	0	-6443	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	967	-5.77	3.04	12	0.56	-1311.00	2488.00	24400	20240109	-68.98	3415	20231115	121.67	24400	-68.98	20240109	5580	35.66	20240416	24400	-68.98	20240109	3415	121.67	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
31	20241028	101255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7490	-110	5	-1.45	466750290	61975	23.65	7550	7750	7430	9880	5320	7600	7531.25	2.35	0	-7625	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	957	-5.71	3.01	12	0.49	-1311.00	2488.00	24400	20240109	-69.30	3415	20231115	119.33	24400	-69.30	20240109	5580	34.23	20240416	24400	-69.30	20240109	3415	119.33	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
32	20241028	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-50	5	-0.66	107494220	14299	5.46	7550	7590	7470	9880	5320	7600	7517.52	2.35	0	-1758	8073	7836	7473	7236	6873	7955	7355	64	2280	500	4710	10	1	12770512	964	-5.76	3.03	12	0.11	-1311.00	2488.00	24400	20240109	-69.06	3415	20231115	121.08	24400	-69.06	20240109	5580	35.30	20240416	24400	-69.06	20240109	3415	121.08	20231115	1.86	N	383930	500	63 억		299739	N	N	0	N	00	N
33	20241025	161307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	410	2	5.70	1954235880	261103	123.47	7290	7710	7110	9340	5040	7190	7484.53	1.84	0	66881	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	971	-5.80	3.05	12	2.04	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
34	20241025	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	400	2	5.56	1904819080	254592	120.39	7290	7710	7110	9340	5040	7190	7481.85	1.84	0	64832	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	969	-5.79	3.05	12	1.99	-1311.00	2488.00	24400	20240109	-68.89	3415	20231115	122.25	24400	-68.89	20240109	5580	36.02	20240416	24400	-68.89	20240109	3415	122.25	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
35	20241025	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	450	2	6.26	1696008270	227014	107.35	7290	7710	7110	9340	5040	7190	7470.94	1.84	0	59577	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	976	-5.83	3.07	12	1.78	-1311.00	2488.00	24400	20240109	-68.69	3415	20231115	123.72	24400	-68.69	20240109	5580	36.92	20240416	24400	-68.69	20240109	3415	123.72	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
36	20241025	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	380	2	5.29	1226849950	165643	78.33	7290	7630	7110	9340	5040	7190	7406.59	1.84	0	47813	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	967	-5.77	3.04	12	1.30	-1311.00	2488.00	24400	20240109	-68.98	3415	20231115	121.67	24400	-68.98	20240109	5580	35.66	20240416	24400	-68.98	20240109	3415	121.67	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
37	20241025	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	410	2	5.70	935793910	126964	60.04	7290	7630	7110	9340	5040	7190	7370.55	1.84	0	29309	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	971	-5.80	3.05	12	0.99	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
38	20241025	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	275560100	38297	18.11	7290	7290	7110	9340	5040	7190	7195.34	1.84	0	-2339	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	919	-5.49	2.89	12	0.30	-1311.00	2488.00	24400	20240109	-70.49	3415	20231115	110.83	24400	-70.49	20240109	5580	29.03	20240416	24400	-70.49	20240109	3415	110.83	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
39	20241025	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	30	2	0.42	169862730	23629	11.17	7290	7290	7110	9340	5040	7190	7188.74	1.84	0	-6311	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	922	-5.51	2.90	12	0.19	-1311.00	2488.00	24400	20240109	-70.41	3415	20231115	111.42	24400	-70.41	20240109	5580	29.39	20240416	24400	-70.41	20240109	3415	111.42	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
40	20241025	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	47725990	6641	3.14	7290	7290	7130	9340	5040	7190	7186.57	1.84	0	-2138	7590	7390	7190	6990	6790	7490	7090	64	2150	500	4450	10	1	12770512	914	-5.46	2.88	12	0.05	-1311.00	2488.00	24400	20240109	-70.66	3415	20231115	109.66	24400	-70.66	20240109	5580	28.32	20240416	24400	-70.66	20240109	3415	109.66	20231115	1.89	N	383930	500	63 억		235613	N	N	0	N	00	N
41	20241024	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	140	2	1.99	1505979350	209728	167.58	7090	7390	6990	9160	4940	7050	7180.64	1.84	0	810	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	918	-5.48	2.89	12	1.64	-1311.00	2488.00	24400	20240109	-70.53	3415	20231115	110.54	24400	-70.53	20240109	5580	28.85	20240416	24400	-70.53	20240109	3415	110.54	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
42	20241024	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	140	2	1.99	1456127570	202828	162.07	7090	7390	6990	9160	4940	7050	7179.13	1.84	0	-2135	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	918	-5.48	2.89	12	1.59	-1311.00	2488.00	24400	20240109	-70.53	3415	20231115	110.54	24400	-70.53	20240109	5580	28.85	20240416	24400	-70.53	20240109	3415	110.54	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
43	20241024	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	50	2	0.71	1322781040	184215	147.19	7090	7390	6990	9160	4940	7050	7180.64	1.84	0	-16840	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	907	-5.42	2.85	12	1.44	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
44	20241024	131252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	60	2	0.85	1262679800	175754	140.43	7090	7390	6990	9160	4940	7050	7184.37	1.84	0	-18443	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	908	-5.42	2.86	12	1.38	-1311.00	2488.00	24400	20240109	-70.86	3415	20231115	108.20	24400	-70.86	20240109	5580	27.42	20240416	24400	-70.86	20240109	3415	108.20	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
45	20241024	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-20	5	-0.28	1212894640	168697	134.79	7090	7390	6990	9160	4940	7050	7189.79	1.84	0	-19509	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	898	-5.36	2.83	12	1.32	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
46	20241024	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	0	3	0.00	1165745410	162008	129.45	7090	7390	6990	9160	4940	7050	7195.61	1.84	0	-19348	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	900	-5.38	2.83	12	1.27	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
47	20241024	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	290	2	4.11	627233520	86609	69.20	7090	7390	6990	9160	4940	7050	7242.15	1.84	0	3307	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	937	-5.60	2.95	12	0.68	-1311.00	2488.00	24400	20240109	-69.92	3415	20231115	114.93	24400	-69.92	20240109	5580	31.54	20240416	24400	-69.92	20240109	3415	114.93	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
48	20241024	091341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-40	5	-0.57	43445990	6166	4.93	7090	7090	6990	9160	4940	7050	7046.05	1.84	0	-4595	7463	7256	7093	6886	6723	7360	6990	64	2110	500	4370	10	1	12770512	895	-5.35	2.82	12	0.05	-1311.00	2488.00	24400	20240109	-71.27	3415	20231115	105.27	24400	-71.27	20240109	5580	25.63	20240416	24400	-71.27	20240109	3415	105.27	20231115	1.90	N	383930	500	63 억		234500	N	N	0	N	00	N
49	20241023	161250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	70	2	1.00	885808310	125140	137.78	6930	7300	6930	9070	4890	6980	7078.68	1.79	0	5794	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	900	-5.38	2.83	12	0.98	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
50	20241023	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	120	2	1.72	860892790	121606	133.89	6930	7300	6930	9070	4890	6980	7079.36	1.79	0	6307	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	907	-5.42	2.85	12	0.95	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
51	20241023	141321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	120	2	1.72	802960720	113437	124.89	6930	7300	6930	9070	4890	6980	7078.47	1.79	0	1836	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	907	-5.42	2.85	12	0.89	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
52	20241023	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	150	2	2.15	784916400	110885	122.08	6930	7300	6930	9070	4890	6980	7078.65	1.79	0	1694	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	911	-5.44	2.87	12	0.87	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
53	20241023	121257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	120	2	1.72	730522070	103183	113.60	6930	7300	6930	9070	4890	6980	7079.87	1.79	0	2524	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	907	-5.42	2.85	12	0.81	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
54	20241023	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	90	2	1.29	680927790	96182	105.90	6930	7300	6930	9070	4890	6980	7079.58	1.79	0	3971	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	903	-5.39	2.84	12	0.75	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
55	20241023	101255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	20	2	0.29	323780520	45881	50.51	6930	7180	6930	9070	4890	6980	7056.96	1.79	0	6663	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	894	-5.34	2.81	12	0.36	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
56	20241023	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	110	2	1.58	34256210	4867	5.36	6930	7180	6930	9070	4890	6980	7038.47	1.79	0	284	7300	7140	7020	6860	6740	7080	6800	64	2090	500	4320	10	1	12770512	905	-5.41	2.85	12	0.04	-1311.00	2488.00	24400	20240109	-70.94	3415	20231115	107.61	24400	-70.94	20240109	5580	27.06	20240416	24400	-70.94	20240109	3415	107.61	20231115	1.90	N	383930	500	63 억		228797	N	N	0	N	00	N
57	20241022	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-220	5	-3.06	635738600	90474	181.14	7130	7180	6900	9360	5040	7200	7026.83	1.90	0	-14864	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	891	-5.32	2.81	12	0.71	-1311.00	2488.00	24400	20240109	-71.39	3415	20231115	104.39	24400	-71.39	20240109	5580	25.09	20240416	24400	-71.39	20240109	3415	104.39	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
58	20241022	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-170	5	-2.36	615585370	87591	175.37	7130	7180	6900	9360	5040	7200	7027.95	1.90	0	-15219	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	898	-5.36	2.83	12	0.69	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
59	20241022	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-90	5	-1.25	557847990	79379	158.93	7130	7180	6900	9360	5040	7200	7027.65	1.90	0	-15791	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	908	-5.42	2.86	12	0.62	-1311.00	2488.00	24400	20240109	-70.86	3415	20231115	108.20	24400	-70.86	20240109	5580	27.42	20240416	24400	-70.86	20240109	3415	108.20	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
60	20241022	131256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-80	5	-1.11	541377700	77068	154.30	7130	7180	6900	9360	5040	7200	7024.68	1.90	0	-15929	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	909	-5.43	2.86	12	0.60	-1311.00	2488.00	24400	20240109	-70.82	3415	20231115	108.49	24400	-70.82	20240109	5580	27.60	20240416	24400	-70.82	20240109	3415	108.49	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
61	20241022	121252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-100	5	-1.39	494506870	70497	141.15	7130	7180	6900	9360	5040	7200	7014.58	1.90	0	-19121	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	907	-5.42	2.85	12	0.55	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
62	20241022	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-130	5	-1.81	462290800	65951	132.04	7130	7180	6900	9360	5040	7200	7009.61	1.90	0	-19496	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	903	-5.39	2.84	12	0.52	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
63	20241022	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-200	5	-2.78	394656000	56368	112.86	7130	7180	6900	9360	5040	7200	7001.42	1.90	0	-24082	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	894	-5.34	2.81	12	0.44	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
64	20241022	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-170	5	-2.36	197543550	28100	56.26	7130	7180	6970	9360	5040	7200	7030.02	1.90	0	-13157	7406	7302	7196	7092	6986	7355	7145	64	2160	500	4460	10	1	12770512	898	-5.36	2.83	12	0.22	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	1.91	N	383930	500	63 억		243256	N	N	0	N	00	N
65	20241021	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-90	5	-1.23	358214450	49756	64.33	7130	7300	7090	9470	5110	7290	7199.42	1.94	0	-4052	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	919	-5.49	2.89	12	0.39	-1311.00	2488.00	24400	20240109	-70.49	3415	20231115	110.83	24400	-70.49	20240109	5580	29.03	20240416	24400	-70.49	20240109	3415	110.83	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
66	20241021	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-50	5	-0.69	283919080	39481	51.05	7130	7300	7090	9470	5110	7290	7191.28	1.94	0	-7333	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	925	-5.52	2.91	12	0.31	-1311.00	2488.00	24400	20240109	-70.33	3415	20231115	112.01	24400	-70.33	20240109	5580	29.75	20240416	24400	-70.33	20240109	3415	112.01	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
67	20241021	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-60	5	-0.82	265827510	36979	47.81	7130	7300	7090	9470	5110	7290	7188.61	1.94	0	-7995	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	923	-5.51	2.91	12	0.29	-1311.00	2488.00	24400	20240109	-70.37	3415	20231115	111.71	24400	-70.37	20240109	5580	29.57	20240416	24400	-70.37	20240109	3415	111.71	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
68	20241021	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-50	5	-0.69	234149040	32598	42.15	7130	7300	7090	9470	5110	7290	7182.93	1.94	0	-9954	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	925	-5.52	2.91	12	0.26	-1311.00	2488.00	24400	20240109	-70.33	3415	20231115	112.01	24400	-70.33	20240109	5580	29.75	20240416	24400	-70.33	20240109	3415	112.01	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
69	20241021	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-10	5	-0.14	216051100	30095	38.91	7130	7300	7090	9470	5110	7290	7178.97	1.94	0	-8800	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	930	-5.55	2.93	12	0.24	-1311.00	2488.00	24400	20240109	-70.16	3415	20231115	113.18	24400	-70.16	20240109	5580	30.47	20240416	24400	-70.16	20240109	3415	113.18	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
70	20241021	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-30	5	-0.41	188678820	26324	34.04	7130	7300	7090	9470	5110	7290	7167.56	1.94	0	-8797	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	927	-5.54	2.92	12	0.21	-1311.00	2488.00	24400	20240109	-70.25	3415	20231115	112.59	24400	-70.25	20240109	5580	30.11	20240416	24400	-70.25	20240109	3415	112.59	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
71	20241021	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-80	5	-1.10	151739060	21236	27.46	7130	7280	7090	9470	5110	7290	7145.37	1.94	0	-7081	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	921	-5.50	2.90	12	0.17	-1311.00	2488.00	24400	20240109	-70.45	3415	20231115	111.13	24400	-70.45	20240109	5580	29.21	20240416	24400	-70.45	20240109	3415	111.13	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
72	20241021	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-160	5	-2.19	93178090	13079	16.91	7130	7280	7090	9470	5110	7290	7124.25	1.94	0	-3977	7530	7410	7170	7050	6810	7470	7110	64	2180	500	4510	10	1	12770512	911	-5.44	2.87	12	0.10	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	1.94	N	383930	500	63 억		247288	N	N	0	N	00	N
73	20241018	161237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	310	2	4.44	546917990	76748	46.63	6980	7290	6930	9070	4890	6980	7125.38	1.75	0	24698	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	931	-5.56	2.93	12	0.60	-1311.00	2488.00	24400	20240109	-70.12	3415	20231115	113.47	24400	-70.12	20240109	5580	30.65	20240416	24400	-70.12	20240109	3415	113.47	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
74	20241018	151308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	280	2	4.01	493616500	69427	42.18	6980	7270	6930	9070	4890	6980	7110.05	1.75	0	23188	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	927	-5.54	2.92	12	0.54	-1311.00	2488.00	24400	20240109	-70.25	3415	20231115	112.59	24400	-70.25	20240109	5580	30.11	20240416	24400	-70.25	20240109	3415	112.59	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
75	20241018	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	200	2	2.87	322491300	45707	27.77	6980	7180	6930	9070	4890	6980	7055.79	1.75	0	11277	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	917	-5.48	2.89	12	0.36	-1311.00	2488.00	24400	20240109	-70.57	3415	20231115	110.25	24400	-70.57	20240109	5580	28.67	20240416	24400	-70.57	20240109	3415	110.25	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
76	20241018	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	90	2	1.29	221100580	31483	19.13	6980	7150	6930	9070	4890	6980	7022.99	1.75	0	739	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	903	-5.39	2.84	12	0.25	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
77	20241018	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	100	2	1.43	203592320	29013	17.63	6980	7150	6930	9070	4890	6980	7017.41	1.75	0	1181	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	904	-5.40	2.85	12	0.23	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
78	20241018	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	130	2	1.86	158492710	22640	13.76	6980	7110	6930	9070	4890	6980	7000.65	1.75	0	-245	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	908	-5.42	2.86	12	0.18	-1311.00	2488.00	24400	20240109	-70.86	3415	20231115	108.20	24400	-70.86	20240109	5580	27.42	20240416	24400	-70.86	20240109	3415	108.20	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
79	20241018	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-30	5	-0.43	97513390	13967	8.49	6980	7080	6930	9070	4890	6980	6981.71	1.75	0	-1359	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	888	-5.30	2.79	12	0.11	-1311.00	2488.00	24400	20240109	-71.52	3415	20231115	103.51	24400	-71.52	20240109	5580	24.55	20240416	24400	-71.52	20240109	3415	103.51	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
80	20241018	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	100	2	1.43	10540550	1499	0.91	6980	7080	6980	9070	4890	6980	7035.42	1.75	0	-480	7740	7360	7170	6790	6600	7265	6695	64	2090	500	4320	10	1	12770512	904	-5.40	2.85	12	0.01	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	2.07	N	383930	500	63 억		223178	N	N	0	N	00	N
81	20241017	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-230	5	-3.19	1187356320	163828	318.16	7420	7550	6980	9370	5050	7210	7247.61	2.07	0	-43026	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	891	-5.32	2.81	12	1.28	-1311.00	2488.00	24400	20240109	-71.39	3415	20231115	104.39	24400	-71.39	20240109	5580	25.09	20240416	24400	-71.39	20240109	3415	104.39	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
82	20241017	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-200	5	-2.77	1154603410	159140	309.06	7420	7550	6980	9370	5050	7210	7255.27	2.07	0	-42378	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	895	-5.35	2.82	12	1.25	-1311.00	2488.00	24400	20240109	-71.27	3415	20231115	105.27	24400	-71.27	20240109	5580	25.63	20240416	24400	-71.27	20240109	3415	105.27	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
83	20241017	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-110	5	-1.53	1000326160	137148	266.35	7420	7550	7060	9370	5050	7210	7293.77	2.07	0	-33222	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	907	-5.42	2.85	12	1.07	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
84	20241017	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-50	5	-0.69	900696690	123168	239.20	7420	7550	7060	9370	5050	7210	7312.75	2.07	0	-29608	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	914	-5.46	2.88	12	0.96	-1311.00	2488.00	24400	20240109	-70.66	3415	20231115	109.66	24400	-70.66	20240109	5580	28.32	20240416	24400	-70.66	20240109	3415	109.66	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
85	20241017	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-100	5	-1.39	866381920	118366	229.87	7420	7550	7060	9370	5050	7210	7319.52	2.07	0	-27404	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	908	-5.42	2.86	12	0.93	-1311.00	2488.00	24400	20240109	-70.86	3415	20231115	108.20	24400	-70.86	20240109	5580	27.42	20240416	24400	-70.86	20240109	3415	108.20	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
86	20241017	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-40	5	-0.55	791397900	107852	209.45	7420	7550	7120	9370	5050	7210	7337.81	2.07	0	-23284	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	916	-5.47	2.88	12	0.84	-1311.00	2488.00	24400	20240109	-70.61	3415	20231115	109.96	24400	-70.61	20240109	5580	28.49	20240416	24400	-70.61	20240109	3415	109.96	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
87	20241017	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	60	2	0.83	653776760	88807	172.47	7420	7550	7230	9370	5050	7210	7361.77	2.07	0	-16683	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	928	-5.55	2.92	12	0.70	-1311.00	2488.00	24400	20240109	-70.20	3415	20231115	112.88	24400	-70.20	20240109	5580	30.29	20240416	24400	-70.20	20240109	3415	112.88	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
88	20241017	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	70	2	0.97	455596940	61605	119.64	7420	7550	7260	9370	5050	7210	7395.45	2.07	0	-14267	7376	7292	7126	7042	6876	7335	7085	64	2160	500	4470	10	1	12770512	930	-5.55	2.93	12	0.48	-1311.00	2488.00	24400	20240109	-70.16	3415	20231115	113.18	24400	-70.16	20240109	5580	30.47	20240416	24400	-70.16	20240109	3415	113.18	20231115	2.10	N	383930	500	63 억		264369	N	N	0	N	00	N
89	20241016	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	120	2	1.69	363784970	51278	62.61	7040	7210	6960	9210	4970	7090	7094.31	2.05	0	3448	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	921	-5.50	2.90	12	0.40	-1311.00	2488.00	24400	20240109	-70.45	3415	20231115	111.13	24400	-70.45	20240109	5580	29.21	20240416	24400	-70.45	20240109	3415	111.13	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
90	20241016	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	60	2	0.85	321894250	45448	55.49	7040	7170	6960	9210	4970	7090	7082.69	2.05	0	928	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	913	-5.45	2.87	12	0.36	-1311.00	2488.00	24400	20240109	-70.70	3415	20231115	109.37	24400	-70.70	20240109	5580	28.14	20240416	24400	-70.70	20240109	3415	109.37	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
91	20241016	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	40	2	0.56	258410540	36528	44.60	7040	7170	6960	9210	4970	7090	7074.31	2.05	0	-2843	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	911	-5.44	2.87	12	0.29	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
92	20241016	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	20	2	0.28	217496240	30762	37.56	7040	7170	6960	9210	4970	7090	7070.29	2.05	0	-2876	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	908	-5.42	2.86	12	0.24	-1311.00	2488.00	24400	20240109	-70.86	3415	20231115	108.20	24400	-70.86	20240109	5580	27.42	20240416	24400	-70.86	20240109	3415	108.20	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
93	20241016	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	40	2	0.56	183346500	25962	31.70	7040	7170	6960	9210	4970	7090	7062.11	2.05	0	-1751	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	911	-5.44	2.87	12	0.20	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
94	20241016	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	0	3	0.00	135651620	19281	23.54	7040	7140	6960	9210	4970	7090	7035.51	2.05	0	-2044	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	905	-5.41	2.85	12	0.15	-1311.00	2488.00	24400	20240109	-70.94	3415	20231115	107.61	24400	-70.94	20240109	5580	27.06	20240416	24400	-70.94	20240109	3415	107.61	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
95	20241016	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-40	5	-0.56	63790890	9103	11.11	7040	7080	6960	9210	4970	7090	7007.68	2.05	0	-2845	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	900	-5.38	2.83	12	0.07	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
96	20241016	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-80	5	-1.13	18896820	2705	3.30	7040	7080	6960	9210	4970	7090	6985.89	2.05	0	-854	7356	7222	7086	6952	6816	7155	6885	64	2120	500	4390	10	1	12770512	895	-5.35	2.82	12	0.02	-1311.00	2488.00	24400	20240109	-71.27	3415	20231115	105.27	24400	-71.27	20240109	5580	25.63	20240416	24400	-71.27	20240109	3415	105.27	20231115	2.12	N	383930	500	63 억		261172	N	N	0	N	00	N
97	20241015	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-130	5	-1.80	574493480	81691	86.79	7130	7220	6950	9380	5060	7220	7032.52	2.05	0	-738	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	905	-5.41	2.85	12	0.64	-1311.00	2488.00	24400	20240109	-70.94	3415	20231115	107.61	24400	-70.94	20240109	5580	27.06	20240416	24400	-70.94	20240109	3415	107.61	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
98	20241015	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-170	5	-2.35	556483110	79144	84.08	7130	7220	6950	9380	5060	7220	7031.27	2.05	0	-807	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	900	-5.38	2.83	12	0.62	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
99	20241015	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-180	5	-2.49	521099440	74102	78.73	7130	7220	6950	9380	5060	7220	7032.19	2.05	0	-2167	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	899	-5.37	2.83	12	0.58	-1311.00	2488.00	24400	20240109	-71.15	3415	20231115	106.15	24400	-71.15	20240109	5580	26.16	20240416	24400	-71.15	20240109	3415	106.15	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
100	20241015	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-140	5	-1.94	490091640	69706	74.06	7130	7220	6950	9380	5060	7220	7030.84	2.05	0	-4444	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	904	-5.40	2.85	12	0.55	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
101	20241015	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-220	5	-3.05	446992950	63577	67.54	7130	7220	6950	9380	5060	7220	7030.73	2.05	0	-4912	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	894	-5.34	2.81	12	0.50	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
102	20241015	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-190	5	-2.63	369822820	52525	55.80	7130	7220	6950	9380	5060	7220	7040.89	2.05	0	-5174	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	898	-5.36	2.83	12	0.41	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
103	20241015	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-200	5	-2.77	239783270	33920	36.04	7130	7220	7000	9380	5060	7220	7069.08	2.05	0	-4737	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	896	-5.35	2.82	12	0.27	-1311.00	2488.00	24400	20240109	-71.23	3415	20231115	105.56	24400	-71.23	20240109	5580	25.81	20240416	24400	-71.23	20240109	3415	105.56	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
104	20241015	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-90	5	-1.25	39809240	5557	5.90	7130	7220	7130	9380	5060	7220	7163.80	2.05	0	-310	7413	7316	7183	7086	6953	7335	7105	64	2160	500	4470	10	1	12770512	911	-5.44	2.87	12	0.04	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	2.17	N	383930	500	63 억		261979	N	N	0	N	00	N
105	20241014	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	180	2	2.56	671106120	93810	117.56	7220	7280	7050	9150	4930	7040	7153.82	2.05	0	219	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	922	-5.51	2.90	12	0.73	-1311.00	2488.00	24400	20240109	-70.41	3415	20231115	111.42	24400	-70.41	20240109	5580	29.39	20240416	24400	-70.41	20240109	3415	111.42	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
106	20241014	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	230	2	3.27	620983270	86881	108.88	7220	7280	7050	9150	4930	7040	7147.52	2.05	0	-94	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	928	-5.55	2.92	12	0.68	-1311.00	2488.00	24400	20240109	-70.20	3415	20231115	112.88	24400	-70.20	20240109	5580	30.29	20240416	24400	-70.20	20240109	3415	112.88	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
107	20241014	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	130	2	1.85	519528580	72818	91.26	7220	7280	7050	9150	4930	7040	7134.62	2.05	0	-6352	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	916	-5.47	2.88	12	0.57	-1311.00	2488.00	24400	20240109	-70.61	3415	20231115	109.96	24400	-70.61	20240109	5580	28.49	20240416	24400	-70.61	20240109	3415	109.96	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
108	20241014	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	80	2	1.14	493514290	69179	86.69	7220	7280	7050	9150	4930	7040	7133.87	2.05	0	-7317	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	909	-5.43	2.86	12	0.54	-1311.00	2488.00	24400	20240109	-70.82	3415	20231115	108.49	24400	-70.82	20240109	5580	27.60	20240416	24400	-70.82	20240109	3415	108.49	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
109	20241014	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	80	2	1.14	428884910	60095	75.31	7220	7280	7050	9150	4930	7040	7136.78	2.05	0	-4082	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	909	-5.43	2.86	12	0.47	-1311.00	2488.00	24400	20240109	-70.82	3415	20231115	108.49	24400	-70.82	20240109	5580	27.60	20240416	24400	-70.82	20240109	3415	108.49	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
110	20241014	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	120	2	1.70	241550470	33984	42.59	7220	7220	7050	9150	4930	7040	7107.77	2.05	0	3256	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	914	-5.46	2.88	12	0.27	-1311.00	2488.00	24400	20240109	-70.66	3415	20231115	109.66	24400	-70.66	20240109	5580	28.32	20240416	24400	-70.66	20240109	3415	109.66	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
111	20241014	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	120	2	1.70	117020160	16499	20.68	7220	7220	7050	9150	4930	7040	7092.56	2.05	0	2734	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	914	-5.46	2.88	12	0.13	-1311.00	2488.00	24400	20240109	-70.66	3415	20231115	109.66	24400	-70.66	20240109	5580	28.32	20240416	24400	-70.66	20240109	3415	109.66	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
112	20241014	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	10	2	0.14	25361120	3569	4.47	7220	7220	7050	9150	4930	7040	7105.95	2.05	0	-1118	7446	7242	7096	6892	6746	7170	6820	64	2110	500	4360	10	1	12770512	900	-5.38	2.83	12	0.03	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	2.26	N	383930	500	63 억		261817	N	N	0	N	00	N
113	20241011	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-160	5	-2.22	560744670	79713	62.61	7080	7300	6950	9360	5040	7200	7034.54	2.18	0	-17434	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	899	-5.37	2.83	12	0.62	-1311.00	2488.00	24400	20240109	-71.15	3415	20231115	106.15	24400	-71.15	20240109	5580	26.16	20240416	24400	-71.15	20240109	3415	106.15	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
114	20241011	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-130	5	-1.81	538210830	76513	60.09	7080	7300	6950	9360	5040	7200	7034.24	2.18	0	-16313	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	903	-5.39	2.84	12	0.60	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
115	20241011	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-200	5	-2.78	449117790	63784	50.10	7080	7300	6950	9360	5040	7200	7041.23	2.18	0	-13111	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	894	-5.34	2.81	12	0.50	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
116	20241011	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-180	5	-2.50	414575390	58864	46.23	7080	7300	6950	9360	5040	7200	7042.94	2.18	0	-12839	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	896	-5.35	2.82	12	0.46	-1311.00	2488.00	24400	20240109	-71.23	3415	20231115	105.56	24400	-71.23	20240109	5580	25.81	20240416	24400	-71.23	20240109	3415	105.56	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
117	20241011	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-220	5	-3.06	347421860	49242	38.68	7080	7300	6950	9360	5040	7200	7055.40	2.18	0	-15130	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	891	-5.32	2.81	12	0.39	-1311.00	2488.00	24400	20240109	-71.39	3415	20231115	104.39	24400	-71.39	20240109	5580	25.09	20240416	24400	-71.39	20240109	3415	104.39	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
118	20241011	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-150	5	-2.08	224284560	31631	24.84	7080	7300	7020	9360	5040	7200	7090.66	2.18	0	-8125	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	900	-5.38	2.83	12	0.25	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
119	20241011	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-120	5	-1.67	155595080	21877	17.18	7080	7300	7060	9360	5040	7200	7112.27	2.18	0	-5107	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	904	-5.40	2.85	12	0.17	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
120	20241011	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-70	5	-0.97	54069260	7566	5.94	7080	7300	7080	9360	5040	7200	7146.35	2.18	0	-1661	7586	7392	7206	7012	6826	7490	7110	64	2160	500	4460	10	1	12770512	911	-5.44	2.87	12	0.06	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	5580	27.78	20240416	24400	-70.78	20240109	3415	108.78	20231115	2.30	N	383930	500	63 억		278041	N	N	0	N	00	N
121	20241010	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	200	2	2.86	921355260	126804	150.80	7020	7400	7020	9100	4900	7000	7265.99	2.17	0	1256	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	919	-5.49	2.89	12	0.99	-1311.00	2488.00	24400	20240109	-70.49	3415	20231115	110.83	24400	-70.49	20240109	5580	29.03	20240416	24400	-70.49	20240109	3415	110.83	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
122	20241010	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	180	2	2.57	880495070	121131	144.05	7020	7400	7020	9100	4900	7000	7268.95	2.17	0	312	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	917	-5.48	2.89	12	0.95	-1311.00	2488.00	24400	20240109	-70.57	3415	20231115	110.25	24400	-70.57	20240109	5580	28.67	20240416	24400	-70.57	20240109	3415	110.25	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
123	20241010	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	220	2	3.14	787528390	108164	128.63	7020	7400	7020	9100	4900	7000	7280.87	2.17	0	7877	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	922	-5.51	2.90	12	0.85	-1311.00	2488.00	24400	20240109	-70.41	3415	20231115	111.42	24400	-70.41	20240109	5580	29.39	20240416	24400	-70.41	20240109	3415	111.42	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
124	20241010	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	230	2	3.29	738096990	101308	120.48	7020	7400	7020	9100	4900	7000	7285.67	2.17	0	10032	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	923	-5.51	2.91	12	0.79	-1311.00	2488.00	24400	20240109	-70.37	3415	20231115	111.71	24400	-70.37	20240109	5580	29.57	20240416	24400	-70.37	20240109	3415	111.71	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
125	20241010	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	230	2	3.29	686434810	94146	111.96	7020	7400	7020	9100	4900	7000	7291.17	2.17	0	10376	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	923	-5.51	2.91	12	0.74	-1311.00	2488.00	24400	20240109	-70.37	3415	20231115	111.71	24400	-70.37	20240109	5580	29.57	20240416	24400	-70.37	20240109	3415	111.71	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
126	20241010	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	320	2	4.57	612442020	83941	99.82	7020	7400	7020	9100	4900	7000	7296.10	2.17	0	15882	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	935	-5.58	2.94	12	0.66	-1311.00	2488.00	24400	20240109	-70.00	3415	20231115	114.35	24400	-70.00	20240109	5580	31.18	20240416	24400	-70.00	20240109	3415	114.35	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
127	20241010	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	280	2	4.00	514156500	70460	83.79	7020	7400	7020	9100	4900	7000	7297.14	2.17	0	14098	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	930	-5.55	2.93	12	0.55	-1311.00	2488.00	24400	20240109	-70.16	3415	20231115	113.18	24400	-70.16	20240109	5580	30.47	20240416	24400	-70.16	20240109	3415	113.18	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
128	20241010	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	340	2	4.86	118878460	16468	19.58	7020	7350	7020	9100	4900	7000	7218.76	2.17	0	5072	7286	7142	7066	6922	6846	7105	6885	64	2100	500	4340	10	1	12770512	937	-5.60	2.95	12	0.13	-1311.00	2488.00	24400	20240109	-69.92	3415	20231115	114.93	24400	-69.92	20240109	5580	31.54	20240416	24400	-69.92	20240109	3415	114.93	20231115	2.31	N	383930	500	63 억		276769	N	N	0	N	00	N
129	20241008	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-60	5	-0.85	587769720	83134	49.59	7060	7210	6990	9170	4950	7060	7070.19	2.29	0	-16359	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	894	-5.34	2.81	12	0.65	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
130	20241008	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-60	5	-0.85	573426480	81085	48.36	7060	7210	6990	9170	4950	7060	7071.92	2.29	0	-16716	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	894	-5.34	2.81	12	0.63	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
131	20241008	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-20	5	-0.28	502532810	70976	42.33	7060	7210	6990	9170	4950	7060	7080.32	2.29	0	-10611	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	899	-5.37	2.83	12	0.56	-1311.00	2488.00	24400	20240109	-71.15	3415	20231115	106.15	24400	-71.15	20240109	5580	26.16	20240416	24400	-71.15	20240109	3415	106.15	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
132	20241008	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-70	5	-0.99	426809970	60188	35.90	7060	7210	6990	9170	4950	7060	7091.28	2.29	0	-7405	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	893	-5.33	2.81	12	0.47	-1311.00	2488.00	24400	20240109	-71.35	3415	20231115	104.69	24400	-71.35	20240109	5580	25.27	20240416	24400	-71.35	20240109	3415	104.69	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
133	20241008	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-20	5	-0.28	391138380	55102	32.87	7060	7210	7020	9170	4950	7060	7098.44	2.29	0	-6744	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	899	-5.37	2.83	12	0.43	-1311.00	2488.00	24400	20240109	-71.15	3415	20231115	106.15	24400	-71.15	20240109	5580	26.16	20240416	24400	-71.15	20240109	3415	106.15	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
134	20241008	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	60	2	0.85	242048940	34087	20.33	7060	7190	7020	9170	4950	7060	7100.92	2.29	0	-7835	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	909	-5.43	2.86	12	0.27	-1311.00	2488.00	24400	20240109	-70.82	3415	20231115	108.49	24400	-70.82	20240109	5580	27.60	20240416	24400	-70.82	20240109	3415	108.49	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
135	20241008	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	60	2	0.85	150666160	21199	12.64	7060	7190	7020	9170	4950	7060	7107.23	2.29	0	-7073	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	909	-5.43	2.86	12	0.17	-1311.00	2488.00	24400	20240109	-70.82	3415	20231115	108.49	24400	-70.82	20240109	5580	27.60	20240416	24400	-70.82	20240109	3415	108.49	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
136	20241008	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	20	2	0.28	52298130	7392	4.41	7060	7130	7020	9170	4950	7060	7074.96	2.29	0	-1224	7633	7346	7093	6806	6553	7490	6950	64	2110	500	4370	10	1	12770512	904	-5.40	2.85	12	0.06	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	2.33	N	383930	500	63 억		292937	N	N	0	N	00	N
137	20241007	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	220	2	3.22	1194528430	167380	144.89	6840	7380	6840	8890	4790	6840	7136.63	2.02	0	35281	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	902	-5.39	2.84	12	1.31	-1311.00	2488.00	24400	20240109	-71.07	3415	20231115	106.73	24400	-71.07	20240109	5580	26.52	20240416	24400	-71.07	20240109	3415	106.73	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
138	20241007	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	260	2	3.80	1168529250	163703	141.71	6840	7380	6840	8890	4790	6840	7138.11	2.02	0	35361	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	907	-5.42	2.85	12	1.28	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	5580	27.24	20240416	24400	-70.90	20240109	3415	107.91	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
139	20241007	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	250	2	3.65	1129787870	158241	136.98	6840	7380	6840	8890	4790	6840	7139.67	2.02	0	34749	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	905	-5.41	2.85	12	1.24	-1311.00	2488.00	24400	20240109	-70.94	3415	20231115	107.61	24400	-70.94	20240109	5580	27.06	20240416	24400	-70.94	20240109	3415	107.61	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
140	20241007	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	220	2	3.22	1026867940	143631	124.34	6840	7380	6840	8890	4790	6840	7149.35	2.02	0	28305	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	902	-5.39	2.84	12	1.12	-1311.00	2488.00	24400	20240109	-71.07	3415	20231115	106.73	24400	-71.07	20240109	5580	26.52	20240416	24400	-71.07	20240109	3415	106.73	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
141	20241007	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	170	2	2.49	957624670	133816	115.84	6840	7380	6840	8890	4790	6840	7156.28	2.02	0	26717	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	895	-5.35	2.82	12	1.05	-1311.00	2488.00	24400	20240109	-71.27	3415	20231115	105.27	24400	-71.27	20240109	5580	25.63	20240416	24400	-71.27	20240109	3415	105.27	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
142	20241007	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	350	2	5.12	771196190	107460	93.02	6840	7380	6840	8890	4790	6840	7176.59	2.02	0	20280	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	918	-5.48	2.89	12	0.84	-1311.00	2488.00	24400	20240109	-70.53	3415	20231115	110.54	24400	-70.53	20240109	5580	28.85	20240416	24400	-70.53	20240109	3415	110.54	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
143	20241007	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	460	2	6.73	455582730	64045	55.44	6840	7300	6840	8890	4790	6840	7113.48	2.02	0	8671	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	932	-5.57	2.93	12	0.50	-1311.00	2488.00	24400	20240109	-70.08	3415	20231115	113.76	24400	-70.08	20240109	5580	30.82	20240416	24400	-70.08	20240109	3415	113.76	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
144	20241007	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	160	2	2.34	43850160	6315	5.47	6840	7010	6840	8890	4790	6840	6943.81	2.02	0	1541	7146	6992	6876	6722	6606	6935	6665	64	2050	500	4240	10	1	12770512	894	-5.34	2.81	12	0.05	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	2.38	N	383930	500	63 억		257656	N	N	0	N	00	N
145	20241004	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-150	5	-2.15	789185980	114602	78.56	6980	7030	6760	9080	4900	6990	6886.32	2.03	0	-1992	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	874	-5.22	2.75	12	0.90	-1311.00	2488.00	24400	20240109	-71.97	3415	20231115	100.29	24400	-71.97	20240109	5580	22.58	20240416	24400	-71.97	20240109	3415	100.29	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
146	20241004	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-160	5	-2.29	775207590	112560	77.16	6980	7030	6760	9080	4900	6990	6887.06	2.03	0	-1628	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	872	-5.21	2.75	12	0.88	-1311.00	2488.00	24400	20240109	-72.01	3415	20231115	100.00	24400	-72.01	20240109	5580	22.40	20240416	24400	-72.01	20240109	3415	100.00	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
147	20241004	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-190	5	-2.72	691476020	100291	68.75	6980	7030	6760	9080	4900	6990	6894.70	2.03	0	-8888	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	868	-5.19	2.73	12	0.79	-1311.00	2488.00	24400	20240109	-72.13	3415	20231115	99.12	24400	-72.13	20240109	5580	21.86	20240416	24400	-72.13	20240109	3415	99.12	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
148	20241004	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-110	5	-1.57	526585710	76134	52.19	6980	7030	6850	9080	4900	6990	6916.56	2.03	0	-1079	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	879	-5.25	2.77	12	0.60	-1311.00	2488.00	24400	20240109	-71.80	3415	20231115	101.46	24400	-71.80	20240109	5580	23.30	20240416	24400	-71.80	20240109	3415	101.46	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
149	20241004	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-60	5	-0.86	407661440	58848	40.34	6980	7030	6850	9080	4900	6990	6927.36	2.03	0	1642	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	885	-5.29	2.79	12	0.46	-1311.00	2488.00	24400	20240109	-71.60	3415	20231115	102.93	24400	-71.60	20240109	5580	24.19	20240416	24400	-71.60	20240109	3415	102.93	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
150	20241004	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-30	5	-0.43	389786930	56261	38.57	6980	7030	6850	9080	4900	6990	6928.19	2.03	0	3319	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	889	-5.31	2.80	12	0.44	-1311.00	2488.00	24400	20240109	-71.48	3415	20231115	103.81	24400	-71.48	20240109	5580	24.73	20240416	24400	-71.48	20240109	3415	103.81	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
151	20241004	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	20	2	0.29	139345550	20106	13.78	6980	7030	6850	9080	4900	6990	6930.55	2.03	0	-133	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	895	-5.35	2.82	12	0.16	-1311.00	2488.00	24400	20240109	-71.27	3415	20231115	105.27	24400	-71.27	20240109	5580	25.63	20240416	24400	-71.27	20240109	3415	105.27	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
152	20241004	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-70	5	-1.00	24625520	3558	2.44	6980	6980	6850	9080	4900	6990	6921.17	2.03	0	531	7190	7090	6980	6880	6770	7140	6930	64	2090	500	4330	10	1	12770512	884	-5.28	2.78	12	0.03	-1311.00	2488.00	24400	20240109	-71.64	3415	20231115	102.64	24400	-71.64	20240109	5580	24.01	20240416	24400	-71.64	20240109	3415	102.64	20231115	2.51	N	383930	500	63 억		259258	N	N	0	N	00	N
153	20241002	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-300	5	-4.12	1007956340	144744	86.22	6970	7080	6870	9470	5110	7290	6963.67	2.07	0	-4696	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	893	-5.33	2.81	12	1.13	-1311.00	2488.00	24400	20240109	-71.35	3415	20231115	104.69	24400	-71.35	20240109	5580	25.27	20240416	24400	-71.35	20240109	3415	104.69	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N
154	20241002	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-360	5	-4.94	950617550	136488	81.30	6970	7080	6870	9470	5110	7290	6964.84	2.07	0	-2374	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	885	-5.29	2.79	12	1.07	-1311.00	2488.00	24400	20240109	-71.60	3415	20231115	102.93	24400	-71.60	20240109	5580	24.19	20240416	24400	-71.60	20240109	3415	102.93	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N
155	20241002	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-300	5	-4.12	825728660	118485	70.58	6970	7080	6870	9470	5110	7290	6969.06	2.07	0	-539	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	893	-5.33	2.81	12	0.93	-1311.00	2488.00	24400	20240109	-71.35	3415	20231115	104.69	24400	-71.35	20240109	5580	25.27	20240416	24400	-71.35	20240109	3415	104.69	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N
156	20241002	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-260	5	-3.57	761101340	109228	65.06	6970	7080	6870	9470	5110	7290	6968.01	2.07	0	1418	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	898	-5.36	2.83	12	0.86	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N
157	20241002	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-300	5	-4.12	676032200	97083	57.83	6970	7080	6870	9470	5110	7290	6963.45	2.07	0	-1460	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	893	-5.33	2.81	12	0.76	-1311.00	2488.00	24400	20240109	-71.35	3415	20231115	104.69	24400	-71.35	20240109	5580	25.27	20240416	24400	-71.35	20240109	3415	104.69	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N
158	20241002	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-310	5	-4.25	609314210	87503	52.12	6970	7080	6870	9470	5110	7290	6963.35	2.07	0	4166	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	891	-5.32	2.81	12	0.69	-1311.00	2488.00	24400	20240109	-71.39	3415	20231115	104.39	24400	-71.39	20240109	5580	25.09	20240416	24400	-71.39	20240109	3415	104.39	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N
159	20241002	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-320	5	-4.39	410746480	59146	35.23	6970	7050	6870	9470	5110	7290	6944.62	2.07	0	55	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	890	-5.32	2.80	12	0.46	-1311.00	2488.00	24400	20240109	-71.43	3415	20231115	104.10	24400	-71.43	20240109	5580	24.91	20240416	24400	-71.43	20240109	3415	104.10	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N
160	20241002	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-420	5	-5.76	223343310	32208	19.19	6970	7050	6870	9470	5110	7290	6934.40	2.07	0	5427	7850	7570	7370	7090	6890	7470	6990	64	2180	500	4510	10	1	12770512	877	-5.24	2.76	12	0.25	-1311.00	2488.00	24400	20240109	-71.84	3415	20231115	101.17	24400	-71.84	20240109	5580	23.12	20240416	24400	-71.84	20240109	3415	101.17	20231115	2.36	N	383930	500	63 억		263953	N	N	0	N	00	N