KissMeData/088340/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	160750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11210	40	2	0.36	380428650	34152	57.77	11200	11330	10930	14520	7820	11170	11137.89	1.22	0	6126	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	485	10.22	2.69	12	0.79	1097.00	4172.00	33000	20240816	-66.03	10930	20241031	2.56	33000	-66.03	20240816	10930	2.56	20241031	33000	-66.03	20240816	10930	2.56	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
3	20241031	150800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11270	100	2	0.90	358891570	32232	54.52	11200	11330	10930	14520	7820	11170	11134.26	1.22	0	5743	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	488	10.27	2.70	12	0.74	1097.00	4172.00	33000	20240816	-65.85	10930	20241031	3.11	33000	-65.85	20240816	10930	3.11	20241031	33000	-65.85	20240816	10930	3.11	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
4	20241031	140759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11230	60	2	0.54	297696840	26788	45.31	11200	11330	10930	14520	7820	11170	11112.35	1.22	0	1622	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	486	10.24	2.69	12	0.62	1097.00	4172.00	33000	20240816	-65.97	10930	20241031	2.74	33000	-65.97	20240816	10930	2.74	20241031	33000	-65.97	20240816	10930	2.74	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
5	20241031	130758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11290	120	2	1.07	283104700	25489	43.11	11200	11330	10930	14520	7820	11170	11106.10	1.22	0	1740	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	489	10.29	2.71	12	0.59	1097.00	4172.00	33000	20240816	-65.79	10930	20241031	3.29	33000	-65.79	20240816	10930	3.29	20241031	33000	-65.79	20240816	10930	3.29	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
6	20241031	120759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11140	-30	5	-0.27	203589490	18396	31.12	11200	11250	10930	14520	7820	11170	11065.14	1.22	0	72	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	482	10.15	2.67	12	0.42	1097.00	4172.00	33000	20240816	-66.24	10930	20241031	1.92	33000	-66.24	20240816	10930	1.92	20241031	33000	-66.24	20240816	10930	1.92	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
7	20241031	110758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11100	-70	5	-0.63	163429120	14788	25.01	11200	11250	10930	14520	7820	11170	11048.72	1.22	0	-1143	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	481	10.12	2.66	12	0.34	1097.00	4172.00	33000	20240816	-66.36	10930	20241031	1.56	33000	-66.36	20240816	10930	1.56	20241031	33000	-66.36	20240816	10930	1.56	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
8	20241031	100757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11050	-120	5	-1.07	115104390	10402	17.59	11200	11250	10930	14520	7820	11170	11062.13	1.22	0	-2932	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	478	10.07	2.65	12	0.24	1097.00	4172.00	33000	20240816	-66.52	10930	20241031	1.10	33000	-66.52	20240816	10930	1.10	20241031	33000	-66.52	20240816	10930	1.10	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
9	20241031	090756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10980	-190	5	-1.70	44519210	4009	6.78	11200	11200	10960	14520	7820	11170	11098.87	1.22	0	-1730	11850	11510	11330	10990	10810	11420	10900	22	3350	500	7810	10	1	4330068	475	10.01	2.63	12	0.09	1097.00	4172.00	33000	20240816	-66.73	10960	20241031	0.18	33000	-66.73	20240816	10960	0.18	20241031	33000	-66.73	20240816	10960	0.18	20241031	1.10	N	088340	500	21 억		52753	N	N	0	N	00	N
10	20241030	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-300	5	-2.62	628022610	55637	65.77	11530	11670	11150	14910	8030	11470	11287.16	1.58	0	-15546	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	484	10.18	2.68	12	1.28	1097.00	4172.00	33000	20240816	-66.15	11080	20241029	0.81	33000	-66.15	20240816	11080	0.81	20241029	33000	-66.15	20240816	11080	0.81	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
11	20241030	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-270	5	-2.35	590761920	52302	61.83	11530	11670	11150	14910	8030	11470	11294.38	1.58	0	-15218	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	485	10.21	2.68	12	1.21	1097.00	4172.00	33000	20240816	-66.06	11080	20241029	1.08	33000	-66.06	20240816	11080	1.08	20241029	33000	-66.06	20240816	11080	1.08	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
12	20241030	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-260	5	-2.27	513132640	45355	53.62	11530	11670	11180	14910	8030	11470	11312.85	1.58	0	-12136	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	485	10.22	2.69	12	1.05	1097.00	4172.00	33000	20240816	-66.03	11080	20241029	1.17	33000	-66.03	20240816	11080	1.17	20241029	33000	-66.03	20240816	11080	1.17	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
13	20241030	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	-250	5	-2.18	454009970	40084	47.39	11530	11670	11180	14910	8030	11470	11325.58	1.58	0	-11440	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	486	10.23	2.69	12	0.93	1097.00	4172.00	33000	20240816	-66.00	11080	20241029	1.26	33000	-66.00	20240816	11080	1.26	20241029	33000	-66.00	20240816	11080	1.26	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
14	20241030	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-230	5	-2.01	414446850	36555	43.22	11530	11670	11180	14910	8030	11470	11336.73	1.58	0	-10925	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	487	10.25	2.69	12	0.84	1097.00	4172.00	33000	20240816	-65.94	11080	20241029	1.44	33000	-65.94	20240816	11080	1.44	20241029	33000	-65.94	20240816	11080	1.44	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
15	20241030	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	-220	5	-1.92	345990740	30456	36.01	11530	11670	11180	14910	8030	11470	11359.46	1.58	0	-8441	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	487	10.26	2.70	12	0.70	1097.00	4172.00	33000	20240816	-65.91	11080	20241029	1.53	33000	-65.91	20240816	11080	1.53	20241029	33000	-65.91	20240816	11080	1.53	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
16	20241030	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-230	5	-2.01	282654910	24808	29.33	11530	11670	11180	14910	8030	11470	11392.94	1.58	0	-4851	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	487	10.25	2.69	12	0.57	1097.00	4172.00	33000	20240816	-65.94	11080	20241029	1.44	33000	-65.94	20240816	11080	1.44	20241029	33000	-65.94	20240816	11080	1.44	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
17	20241030	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	30	2	0.26	65275430	5690	6.73	11530	11560	11400	14910	8030	11470	11472.04	1.58	0	-2201	12143	11806	11443	11106	10743	11625	10925	22	3440	500	8020	10	1	4330068	498	10.48	2.76	12	0.13	1097.00	4172.00	33000	20240816	-65.15	11080	20241029	3.79	33000	-65.15	20240816	11080	3.79	20241029	33000	-65.15	20240816	11080	3.79	20241029	1.15	N	088340	500	21 억		68291	N	N	0	N	00	N
18	20241029	160731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11470	-30	5	-0.26	942206620	82592	154.29	11500	11780	11080	14950	8050	11500	11407.87	1.56	0	767	11860	11680	11440	11260	11020	11770	11350	22	3450	500	8050	10	1	4330068	497	10.46	2.75	12	1.91	1097.00	4172.00	33000	20240816	-65.24	11080	20241029	3.52	33000	-65.24	20240816	11080	3.52	20241029	33000	-65.24	20240816	11080	3.52	20241029	0.93	N	088340	500	21 억		67457	N	N	0	N	00	N
19	20241029	150743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11410	-90	5	-0.78	922228610	80849	151.03	11500	11780	11080	14950	8050	11500	11406.71	1.56	0	909	11860	11680	11440	11260	11020	11770	11350	22	3450	500	8050	10	1	4330068	494	10.40	2.73	12	1.87	1097.00	4172.00	33000	20240816	-65.42	11080	20241029	2.98	33000	-65.42	20240816	11080	2.98	20241029	33000	-65.42	20240816	11080	2.98	20241029	0.93	N	088340	500	21 억		67457	N	N	0	N	00	N
20	20241029	140659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11410	-90	5	-0.78	795963750	69870	130.52	11500	11780	11080	14950	8050	11500	11391.95	1.56	0	-836	11860	11680	11440	11260	11020	11770	11350	22	3450	500	8050	10	1	4330068	494	10.40	2.73	12	1.61	1097.00	4172.00	33000	20240816	-65.42	11080	20241029	2.98	33000	-65.42	20240816	11080	2.98	20241029	33000	-65.42	20240816	11080	2.98	20241029	0.93	N	088340	500	21 억		67457	N	N	0	N	00	N
21	20241029	130736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11550	50	2	0.43	692481280	60845	113.67	11500	11780	11080	14950	8050	11500	11380.92	1.56	0	335	11860	11680	11440	11260	11020	11770	11350	22	3450	500	8050	10	1	4330068	500	10.53	2.77	12	1.41	1097.00	4172.00	33000	20240816	-65.00	11080	20241029	4.24	33000	-65.00	20240816	11080	4.24	20241029	33000	-65.00	20240816	11080	4.24	20241029	0.93	N	088340	500	21 억		67457	N	N	0	N	00	N
22	20241029	120739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11590	90	2	0.78	597539680	52614	98.29	11500	11780	11080	14950	8050	11500	11356.83	1.56	0	-1527	11860	11680	11440	11260	11020	11770	11350	22	3450	500	8050	10	1	4330068	502	10.57	2.78	12	1.22	1097.00	4172.00	33000	20240816	-64.88	11080	20241029	4.60	33000	-64.88	20240816	11080	4.60	20241029	33000	-64.88	20240816	11080	4.60	20241029	0.93	N	088340	500	21 억		67457	N	N	0	N	00	N
23	20241029	110754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11280	-220	5	-1.91	379822600	33841	63.22	11500	11560	11080	14950	8050	11500	11223.10	1.56	0	-2301	11860	11680	11440	11260	11020	11770	11350	22	3450	500	8050	10	1	4330068	488	10.28	2.70	12	0.78	1097.00	4172.00	33000	20240816	-65.82	11080	20241029	1.81	33000	-65.82	20240816	11080	1.81	20241029	33000	-65.82	20240816	11080	1.81	20241029	0.93	N	088340	500	21 억		67457	N	N	0	N	00	N
24	20241029	100736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11190	-310	5	-2.70	229403230	20465	38.23	11500	11560	11080	14950	8050	11500	11208.43	1.56	0	-5075	11860	11680	11440	11260	11020	11770	11350	22	3450	500	8050	10	1	4330068	485	10.20	2.68	12	0.47	1097.00	4172.00	33000	20240816	-66.09	11080	20241029	0.99	33000	-66.09	20240816	11080	0.99	20241029	33000	-66.09	20240816	11080	0.99	20241029	0.93	N	088340	500	21 억		67457	N	N	0	N	00	N
25	20241028	160728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11500	300	2	2.68	588530190	51453	66.50	11200	11620	11200	14560	7840	11200	11439.92	1.16	0	16446	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	498	10.48	2.76	12	1.19	1097.00	4172.00	33000	20240816	-65.15	11200	20241028	2.68	33000	-65.15	20240816	11200	2.68	20241028	33000	-65.15	20240816	11200	2.68	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
26	20241028	150735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11470	270	2	2.41	566389200	49527	64.01	11200	11620	11200	14560	7840	11200	11437.73	1.16	0	15470	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	497	10.46	2.75	12	1.14	1097.00	4172.00	33000	20240816	-65.24	11200	20241028	2.41	33000	-65.24	20240816	11200	2.41	20241028	33000	-65.24	20240816	11200	2.41	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
27	20241028	140736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11550	350	2	3.12	529079960	46281	59.81	11200	11620	11200	14560	7840	11200	11433.76	1.16	0	14999	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	500	10.53	2.77	12	1.07	1097.00	4172.00	33000	20240816	-65.00	11200	20241028	3.12	33000	-65.00	20240816	11200	3.12	20241028	33000	-65.00	20240816	11200	3.12	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
28	20241028	130732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11510	310	2	2.77	508797630	44522	57.54	11200	11620	11200	14560	7840	11200	11429.90	1.16	0	15417	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	498	10.49	2.76	12	1.03	1097.00	4172.00	33000	20240816	-65.12	11200	20241028	2.77	33000	-65.12	20240816	11200	2.77	20241028	33000	-65.12	20240816	11200	2.77	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
29	20241028	120733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11420	220	2	1.96	401859540	35250	45.56	11200	11560	11200	14560	7840	11200	11402.38	1.16	0	10570	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	494	10.41	2.74	12	0.81	1097.00	4172.00	33000	20240816	-65.39	11200	20241028	1.96	33000	-65.39	20240816	11200	1.96	20241028	33000	-65.39	20240816	11200	1.96	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
30	20241028	110631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11390	190	2	1.70	332325870	29177	37.71	11200	11560	11200	14560	7840	11200	11392.41	1.16	0	8407	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	493	10.38	2.73	12	0.67	1097.00	4172.00	33000	20240816	-65.48	11200	20241028	1.70	33000	-65.48	20240816	11200	1.70	20241028	33000	-65.48	20240816	11200	1.70	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
31	20241028	100729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11390	190	2	1.70	255776240	22456	29.02	11200	11560	11200	14560	7840	11200	11393.27	1.16	0	5761	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	493	10.38	2.73	12	0.52	1097.00	4172.00	33000	20240816	-65.48	11200	20241028	1.70	33000	-65.48	20240816	11200	1.70	20241028	33000	-65.48	20240816	11200	1.70	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
32	20241028	090728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11560	360	2	3.21	160152630	14081	18.20	11200	11560	11200	14560	7840	11200	11378.32	1.16	0	5426	12026	11612	11406	10992	10786	11510	10890	22	3360	500	7840	10	1	4330068	501	10.54	2.77	12	0.33	1097.00	4172.00	33000	20240816	-64.97	11200	20241028	3.21	33000	-64.97	20240816	11200	3.21	20241028	33000	-64.97	20240816	11200	3.21	20241028	1.00	N	088340	500	21 억		50184	N	N	0	N	00	N
33	20241025	160727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11200	-600	5	-5.08	855554970	74905	72.45	11810	11820	11200	15340	8260	11800	11422.62	1.24	0	-3624	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	485	10.21	2.68	12	1.73	1097.00	4172.00	33000	20240816	-66.06	11200	20241025	0.00	33000	-66.06	20240816	11200	0.00	20241025	33000	-66.06	20240816	11200	0.00	20241025	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
34	20241025	150732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11270	-530	5	-4.49	785866010	68693	66.44	11810	11820	11210	15340	8260	11800	11440.26	1.24	0	-3617	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	488	10.27	2.70	12	1.59	1097.00	4172.00	33000	20240816	-65.85	11210	20241025	0.54	33000	-65.85	20240816	11210	0.54	20241025	33000	-65.85	20240816	11210	0.54	20241025	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
35	20241025	140730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11250	-550	5	-4.66	656360230	57171	55.29	11810	11820	11220	15340	8260	11800	11480.65	1.24	0	-3749	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	487	10.26	2.70	12	1.32	1097.00	4172.00	33000	20240816	-65.91	11220	20241025	0.27	33000	-65.91	20240816	11220	0.27	20241025	33000	-65.91	20240816	11220	0.27	20241025	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
36	20241025	130732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11280	-520	5	-4.41	545001650	47283	45.73	11810	11820	11270	15340	8260	11800	11526.38	1.24	0	-3752	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	488	10.28	2.70	12	1.09	1097.00	4172.00	33000	20240816	-65.82	11270	20241025	0.09	33000	-65.82	20240816	11270	0.09	20241025	33000	-65.82	20240816	11270	0.09	20241025	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
37	20241025	120735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11350	-450	5	-3.81	487535050	42198	40.81	11810	11820	11270	15340	8260	11800	11553.51	1.24	0	-3654	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	491	10.35	2.72	12	0.97	1097.00	4172.00	33000	20240816	-65.61	11270	20241025	0.71	33000	-65.61	20240816	11270	0.71	20241025	33000	-65.61	20240816	11270	0.71	20241025	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
38	20241025	110729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11350	-450	5	-3.81	418919250	36139	34.95	11810	11820	11320	15340	8260	11800	11591.89	1.24	0	-2918	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	491	10.35	2.72	12	0.83	1097.00	4172.00	33000	20240816	-65.61	11320	20241025	0.27	33000	-65.61	20240816	11320	0.27	20241025	33000	-65.61	20240816	11320	0.27	20241025	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
39	20241025	100731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11420	-380	5	-3.22	332614270	28613	27.67	11810	11820	11400	15340	8260	11800	11624.59	1.24	0	-2706	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	494	10.41	2.74	12	0.66	1097.00	4172.00	33000	20240816	-65.39	11400	20241025	0.18	33000	-65.39	20240816	11400	0.18	20241025	33000	-65.39	20240816	11400	0.18	20241025	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
40	20241025	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	20	2	0.17	56298290	4769	4.61	11810	11820	11750	15340	8260	11800	11805.05	1.24	0	-856	12960	12380	12040	11460	11120	12210	11290	22	3540	500	8260	10	1	4330068	512	10.77	2.83	12	0.11	1097.00	4172.00	33000	20240816	-64.18	11700	20241024	1.03	33000	-64.18	20240816	11700	1.03	20241024	33000	-64.18	20240816	11700	1.03	20241024	1.26	N	088340	500	21 억		53808	N	N	0	N	00	N
41	20241024	160717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11800	-380	5	-3.12	1219702730	99810	162.02	12180	12620	11700	15830	8530	12180	12221.75	1.27	0	-1788	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	511	10.76	2.83	12	2.31	1097.00	4172.00	33000	20240816	-64.24	11700	20241024	0.85	33000	-64.24	20240816	11700	0.85	20241024	33000	-64.24	20240816	11700	0.85	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
42	20241024	150724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11800	-380	5	-3.12	1128717660	92117	149.53	12180	12620	11700	15830	8530	12180	12253.58	1.27	0	-577	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	511	10.76	2.83	12	2.13	1097.00	4172.00	33000	20240816	-64.24	11700	20241024	0.85	33000	-64.24	20240816	11700	0.85	20241024	33000	-64.24	20240816	11700	0.85	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
43	20241024	140711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12150	-30	5	-0.25	859121900	69452	112.74	12180	12620	12110	15830	8530	12180	12371.72	1.27	0	3217	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	526	11.08	2.91	12	1.60	1097.00	4172.00	33000	20240816	-63.18	12110	20241024	0.33	33000	-63.18	20240816	12110	0.33	20241024	33000	-63.18	20240816	12110	0.33	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
44	20241024	130722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12220	40	2	0.33	778108190	62804	101.95	12180	12620	12110	15830	8530	12180	12391.55	1.27	0	4460	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	529	11.14	2.93	12	1.45	1097.00	4172.00	33000	20240816	-62.97	12110	20241024	0.91	33000	-62.97	20240816	12110	0.91	20241024	33000	-62.97	20240816	12110	0.91	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
45	20241024	120721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12230	50	2	0.41	728119920	58729	95.33	12180	12620	12110	15830	8530	12180	12400.28	1.27	0	4636	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	530	11.15	2.93	12	1.36	1097.00	4172.00	33000	20240816	-62.94	12110	20241024	0.99	33000	-62.94	20240816	12110	0.99	20241024	33000	-62.94	20240816	12110	0.99	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
46	20241024	110724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12240	60	2	0.49	648185220	52201	84.74	12180	12620	12110	15830	8530	12180	12419.95	1.27	0	5173	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	530	11.16	2.93	12	1.21	1097.00	4172.00	33000	20240816	-62.91	12110	20241024	1.07	33000	-62.91	20240816	12110	1.07	20241024	33000	-62.91	20240816	12110	1.07	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
47	20241024	100725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12310	130	2	1.07	564471140	45376	73.66	12180	12620	12110	15830	8530	12180	12443.46	1.27	0	6284	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	533	11.22	2.95	12	1.05	1097.00	4172.00	33000	20240816	-62.70	12110	20241024	1.65	33000	-62.70	20240816	12110	1.65	20241024	33000	-62.70	20240816	12110	1.65	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
48	20241024	090752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12500	320	2	2.63	297706140	24045	39.03	12180	12570	12110	15830	8530	12180	12386.52	1.27	0	4048	12580	12380	12280	12080	11980	12330	12030	22	3650	500	8520	10	1	4330068	541	11.39	3.00	12	0.56	1097.00	4172.00	33000	20240816	-62.12	12110	20241024	3.22	33000	-62.12	20240816	12110	3.22	20241024	33000	-62.12	20240816	12110	3.22	20241024	0.98	N	088340	500	21 억		55097	N	N	0	N	00	N
49	20241023	160722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12180	-20	5	-0.16	737016370	59910	55.42	12190	12480	12180	15860	8540	12200	12302.48	1.26	0	343	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	527	11.10	2.92	12	1.38	1097.00	4172.00	33000	20240816	-63.09	12180	20241023	0.00	33000	-63.09	20240816	12180	0.00	20241023	33000	-63.09	20240816	12180	0.00	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
50	20241023	150737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12200	0	3	0.00	673740910	54719	50.62	12190	12480	12180	15860	8540	12200	12312.93	1.26	0	1052	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	528	11.12	2.92	12	1.26	1097.00	4172.00	33000	20240816	-63.03	12180	20241023	0.16	33000	-63.03	20240816	12180	0.16	20241023	33000	-63.03	20240816	12180	0.16	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
51	20241023	140741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12190	-10	5	-0.08	616530680	50034	46.28	12190	12480	12180	15860	8540	12200	12322.46	1.26	0	348	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	528	11.11	2.92	12	1.16	1097.00	4172.00	33000	20240816	-63.06	12180	20241023	0.08	33000	-63.06	20240816	12180	0.08	20241023	33000	-63.06	20240816	12180	0.08	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
52	20241023	130728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12220	20	2	0.16	548415400	44459	41.12	12190	12480	12180	15860	8540	12200	12335.59	1.26	0	33	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	529	11.14	2.93	12	1.03	1097.00	4172.00	33000	20240816	-62.97	12180	20241023	0.33	33000	-62.97	20240816	12180	0.33	20241023	33000	-62.97	20240816	12180	0.33	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
53	20241023	120724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12280	80	2	0.66	521895390	42296	39.12	12190	12480	12180	15860	8540	12200	12339.42	1.26	0	897	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	532	11.19	2.94	12	0.98	1097.00	4172.00	33000	20240816	-62.79	12180	20241023	0.82	33000	-62.79	20240816	12180	0.82	20241023	33000	-62.79	20240816	12180	0.82	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
54	20241023	110721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12280	80	2	0.66	503294110	40778	37.72	12190	12480	12180	15860	8540	12200	12342.62	1.26	0	765	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	532	11.19	2.94	12	0.94	1097.00	4172.00	33000	20240816	-62.79	12180	20241023	0.82	33000	-62.79	20240816	12180	0.82	20241023	33000	-62.79	20240816	12180	0.82	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
55	20241023	100725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12210	10	2	0.08	420946200	34058	31.50	12190	12480	12180	15860	8540	12200	12360.12	1.26	0	-873	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	529	11.13	2.93	12	0.79	1097.00	4172.00	33000	20240816	-63.00	12180	20241023	0.25	33000	-63.00	20240816	12180	0.25	20241023	33000	-63.00	20240816	12180	0.25	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
56	20241023	090725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12400	200	2	1.64	220083580	17773	16.44	12190	12480	12180	15860	8540	12200	12383.98	1.26	0	-224	12846	12522	12356	12032	11866	12440	11950	22	3660	500	8540	10	1	4330068	537	11.30	2.97	12	0.41	1097.00	4172.00	33000	20240816	-62.42	12180	20241023	1.81	33000	-62.42	20240816	12180	1.81	20241023	33000	-62.42	20240816	12180	1.81	20241023	1.14	N	088340	500	21 억		54754	N	N	0	N	00	N
57	20241022	160715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12200	-390	5	-3.10	1297590460	104929	126.24	12650	12680	12190	16360	8820	12590	12366.49	1.69	0	-18210	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	528	11.12	2.92	12	2.42	1097.00	4172.00	33000	20240816	-63.03	12190	20241022	0.08	33000	-63.03	20240816	12190	0.08	20241022	33000	-63.03	20240816	12190	0.08	20241022	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
58	20241022	150725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12240	-350	5	-2.78	1225689170	99047	119.16	12650	12680	12190	16360	8820	12590	12374.82	1.69	0	-18194	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	530	11.16	2.93	12	2.29	1097.00	4172.00	33000	20240816	-62.91	12190	20241022	0.41	33000	-62.91	20240816	12190	0.41	20241022	33000	-62.91	20240816	12190	0.41	20241022	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
59	20241022	140724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12290	-300	5	-2.38	1048434960	84643	101.83	12650	12680	12190	16360	8820	12590	12386.55	1.69	0	-15658	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	532	11.20	2.95	12	1.95	1097.00	4172.00	33000	20240816	-62.76	12190	20241022	0.82	33000	-62.76	20240816	12190	0.82	20241022	33000	-62.76	20240816	12190	0.82	20241022	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
60	20241022	130725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12240	-350	5	-2.78	999284160	80634	97.01	12650	12680	12190	16360	8820	12590	12392.84	1.69	0	-17082	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	530	11.16	2.93	12	1.86	1097.00	4172.00	33000	20240816	-62.91	12190	20241022	0.41	33000	-62.91	20240816	12190	0.41	20241022	33000	-62.91	20240816	12190	0.41	20241022	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
61	20241022	120723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12220	-370	5	-2.94	943418590	76080	91.53	12650	12680	12190	16360	8820	12590	12400.35	1.69	0	-17317	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	529	11.14	2.93	12	1.76	1097.00	4172.00	33000	20240816	-62.97	12190	20241022	0.25	33000	-62.97	20240816	12190	0.25	20241022	33000	-62.97	20240816	12190	0.25	20241022	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
62	20241022	110719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12280	-310	5	-2.46	807314550	64948	78.14	12650	12680	12190	16360	8820	12590	12430.17	1.69	0	-15037	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	532	11.19	2.94	12	1.50	1097.00	4172.00	33000	20240816	-62.79	12190	20241022	0.74	33000	-62.79	20240816	12190	0.74	20241022	33000	-62.79	20240816	12190	0.74	20241022	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
63	20241022	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-130	5	-1.03	515347420	41190	49.56	12650	12680	12370	16360	8820	12590	12511.47	1.69	0	-13775	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	540	11.36	2.99	12	0.95	1097.00	4172.00	33000	20240816	-62.24	12290	20240923	1.38	33000	-62.24	20240816	12290	1.38	20240923	33000	-62.24	20240816	12290	1.38	20240923	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
64	20241022	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-60	5	-0.48	60969520	4839	5.82	12650	12680	12530	16360	8820	12590	12599.61	1.69	0	-3056	13136	12862	12706	12432	12276	12785	12355	22	3770	500	8810	10	1	4330068	543	11.42	3.00	12	0.11	1097.00	4172.00	33000	20240816	-62.03	12290	20240923	1.95	33000	-62.03	20240816	12290	1.95	20240923	33000	-62.03	20240816	12290	1.95	20240923	1.07	N	088340	500	21 억		72964	N	N	0	N	00	N
65	20241021	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-180	5	-1.41	1027165290	80572	59.77	12680	12980	12550	16600	8940	12770	12748.46	1.89	0	-8783	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	545	11.48	3.02	12	1.86	1097.00	4172.00	33000	20240816	-61.85	12290	20240923	2.44	33000	-61.85	20240816	12290	2.44	20240923	33000	-61.85	20240816	12290	2.44	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
66	20241021	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-100	5	-0.78	899647680	70438	52.25	12680	12980	12580	16600	8940	12770	12772.19	1.89	0	-8683	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	549	11.55	3.04	12	1.63	1097.00	4172.00	33000	20240816	-61.61	12290	20240923	3.09	33000	-61.61	20240816	12290	3.09	20240923	33000	-61.61	20240816	12290	3.09	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
67	20241021	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-70	5	-0.55	830861960	65005	48.22	12680	12980	12580	16600	8940	12770	12781.51	1.89	0	-8687	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	550	11.58	3.04	12	1.50	1097.00	4172.00	33000	20240816	-61.52	12290	20240923	3.34	33000	-61.52	20240816	12290	3.34	20240923	33000	-61.52	20240816	12290	3.34	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
68	20241021	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-120	5	-0.94	740732400	57905	42.96	12680	12980	12580	16600	8940	12770	12792.20	1.89	0	-9072	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	548	11.53	3.03	12	1.34	1097.00	4172.00	33000	20240816	-61.67	12290	20240923	2.93	33000	-61.67	20240816	12290	2.93	20240923	33000	-61.67	20240816	12290	2.93	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
69	20241021	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-50	5	-0.39	643362340	50201	37.24	12680	12980	12620	16600	8940	12770	12815.73	1.89	0	-6725	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	551	11.60	3.05	12	1.16	1097.00	4172.00	33000	20240816	-61.45	12290	20240923	3.50	33000	-61.45	20240816	12290	3.50	20240923	33000	-61.45	20240816	12290	3.50	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
70	20241021	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-110	5	-0.86	603072620	47019	34.88	12680	12980	12630	16600	8940	12770	12826.15	1.89	0	-6318	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	548	11.54	3.03	12	1.09	1097.00	4172.00	33000	20240816	-61.64	12290	20240923	3.01	33000	-61.64	20240816	12290	3.01	20240923	33000	-61.64	20240816	12290	3.01	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
71	20241021	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-50	5	-0.39	528124900	41117	30.50	12680	12980	12630	16600	8940	12770	12844.44	1.89	0	-5404	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	551	11.60	3.05	12	0.95	1097.00	4172.00	33000	20240816	-61.45	12290	20240923	3.50	33000	-61.45	20240816	12290	3.50	20240923	33000	-61.45	20240816	12290	3.50	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
72	20241021	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	110	2	0.86	167232150	13084	9.71	12680	12900	12630	16600	8940	12770	12781.42	1.89	0	-1927	13443	13106	12793	12456	12143	12950	12300	22	3830	500	8930	10	1	4330068	558	11.74	3.09	12	0.30	1097.00	4172.00	33000	20240816	-60.97	12290	20240923	4.80	33000	-60.97	20240816	12290	4.80	20240923	33000	-60.97	20240816	12290	4.80	20240923	1.10	N	088340	500	21 억		81846	N	N	0	N	00	N
73	20241018	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-240	5	-1.84	1681319250	131806	96.93	13090	13130	12480	16910	9110	13010	12755.87	1.96	0	-3149	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	553	11.64	3.06	12	3.04	1097.00	4172.00	33000	20240816	-61.30	12290	20240923	3.91	33000	-61.30	20240816	12290	3.91	20240923	33000	-61.30	20240816	12290	3.91	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
74	20241018	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-260	5	-2.00	1584084110	124176	91.32	13090	13130	12480	16910	9110	13010	12756.73	1.96	0	-4680	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	552	11.62	3.06	12	2.87	1097.00	4172.00	33000	20240816	-61.36	12290	20240923	3.74	33000	-61.36	20240816	12290	3.74	20240923	33000	-61.36	20240816	12290	3.74	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
75	20241018	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-390	5	-3.00	1483540250	116245	85.48	13090	13130	12480	16910	9110	13010	12762.15	1.96	0	-7544	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	546	11.50	3.02	12	2.68	1097.00	4172.00	33000	20240816	-61.76	12290	20240923	2.69	33000	-61.76	20240816	12290	2.69	20240923	33000	-61.76	20240816	12290	2.69	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
76	20241018	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-310	5	-2.38	1364072850	106775	78.52	13090	13130	12480	16910	9110	13010	12775.18	1.96	0	-9375	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	550	11.58	3.04	12	2.47	1097.00	4172.00	33000	20240816	-61.52	12290	20240923	3.34	33000	-61.52	20240816	12290	3.34	20240923	33000	-61.52	20240816	12290	3.34	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
77	20241018	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-340	5	-2.61	1302294150	101904	74.94	13090	13130	12480	16910	9110	13010	12779.58	1.96	0	-11837	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	549	11.55	3.04	12	2.35	1097.00	4172.00	33000	20240816	-61.61	12290	20240923	3.09	33000	-61.61	20240816	12290	3.09	20240923	33000	-61.61	20240816	12290	3.09	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
78	20241018	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-350	5	-2.69	1150430170	89863	66.08	13090	13130	12480	16910	9110	13010	12802.01	1.96	0	-13472	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	548	11.54	3.03	12	2.08	1097.00	4172.00	33000	20240816	-61.64	12290	20240923	3.01	33000	-61.64	20240816	12290	3.01	20240923	33000	-61.64	20240816	12290	3.01	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
79	20241018	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-330	5	-2.54	860567800	66852	49.16	13090	13130	12680	16910	9110	13010	12872.70	1.96	0	-10818	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	549	11.56	3.04	12	1.54	1097.00	4172.00	33000	20240816	-61.58	12290	20240923	3.17	33000	-61.58	20240816	12290	3.17	20240923	33000	-61.58	20240816	12290	3.17	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
80	20241018	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	100	2	0.77	193145220	14762	10.86	13090	13130	13010	16910	9110	13010	13084.02	1.96	0	-3094	13770	13390	13170	12790	12570	13280	12680	22	3900	500	9100	10	1	4330068	568	11.95	3.14	12	0.34	1097.00	4172.00	33000	20240816	-60.27	12290	20240923	6.67	33000	-60.27	20240816	12290	6.67	20240923	33000	-60.27	20240816	12290	6.67	20240923	1.00	N	088340	500	21 억		84759	N	N	0	N	00	N
81	20241017	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-320	5	-2.40	1760558180	133664	111.32	13400	13550	12950	17320	9340	13330	13171.97	1.88	0	3223	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	563	11.86	3.12	12	3.09	1097.00	4172.00	33000	20240816	-60.58	12290	20240923	5.86	33000	-60.58	20240816	12290	5.86	20240923	33000	-60.58	20240816	12290	5.86	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
82	20241017	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-350	5	-2.63	1604024320	121617	101.28	13400	13550	12960	17320	9340	13330	13189.04	1.88	0	4762	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	562	11.83	3.11	12	2.81	1097.00	4172.00	33000	20240816	-60.67	12290	20240923	5.61	33000	-60.67	20240816	12290	5.61	20240923	33000	-60.67	20240816	12290	5.61	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
83	20241017	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-280	5	-2.10	1324613530	100292	83.52	13400	13550	12960	17320	9340	13330	13207.46	1.88	0	1117	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	565	11.90	3.13	12	2.32	1097.00	4172.00	33000	20240816	-60.45	12290	20240923	6.18	33000	-60.45	20240816	12290	6.18	20240923	33000	-60.45	20240816	12290	6.18	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
84	20241017	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-290	5	-2.18	1239291730	93734	78.06	13400	13550	12960	17320	9340	13330	13221.26	1.88	0	1045	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	565	11.89	3.13	12	2.16	1097.00	4172.00	33000	20240816	-60.48	12290	20240923	6.10	33000	-60.48	20240816	12290	6.10	20240923	33000	-60.48	20240816	12290	6.10	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
85	20241017	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-260	5	-1.95	1135745400	85795	71.45	13400	13550	12960	17320	9340	13330	13237.80	1.88	0	176	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	566	11.91	3.13	12	1.98	1097.00	4172.00	33000	20240816	-60.39	12290	20240923	6.35	33000	-60.39	20240816	12290	6.35	20240923	33000	-60.39	20240816	12290	6.35	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
86	20241017	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-300	5	-2.25	964275790	72608	60.47	13400	13550	13020	17320	9340	13330	13280.51	1.88	0	-3249	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	564	11.88	3.12	12	1.68	1097.00	4172.00	33000	20240816	-60.52	12290	20240923	6.02	33000	-60.52	20240816	12290	6.02	20240923	33000	-60.52	20240816	12290	6.02	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
87	20241017	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-160	5	-1.20	686348620	51446	42.84	13400	13550	13170	17320	9340	13330	13341.17	1.88	0	-4603	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	570	12.01	3.16	12	1.19	1097.00	4172.00	33000	20240816	-60.09	12290	20240923	7.16	33000	-60.09	20240816	12290	7.16	20240923	33000	-60.09	20240816	12290	7.16	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
88	20241017	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13520	190	2	1.43	74747860	5558	4.63	13400	13550	13360	17320	9340	13330	13450.65	1.88	0	137	13990	13660	13460	13130	12930	13560	13030	22	3990	500	9330	10	1	4330068	585	12.32	3.24	12	0.13	1097.00	4172.00	33000	20240816	-59.03	12290	20240923	10.01	33000	-59.03	20240816	12290	10.01	20240923	33000	-59.03	20240816	12290	10.01	20240923	0.97	N	088340	500	21 억		81432	N	N	0	N	00	N
89	20241016	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-290	5	-2.13	1577354120	117049	55.18	13600	13790	13260	17700	9540	13620	13474.95	2.21	0	-14432	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	577	12.15	3.20	12	2.70	1097.00	4172.00	33000	20240816	-59.61	12290	20240923	8.46	33000	-59.61	20240816	12290	8.46	20240923	33000	-59.61	20240816	12290	8.46	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
90	20241016	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	-300	5	-2.20	1438778910	106639	50.27	13600	13790	13260	17700	9540	13620	13490.90	2.21	0	-13691	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	577	12.14	3.19	12	2.46	1097.00	4172.00	33000	20240816	-59.64	12290	20240923	8.38	33000	-59.64	20240816	12290	8.38	20240923	33000	-59.64	20240816	12290	8.38	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
91	20241016	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	-190	5	-1.40	1154694710	85349	40.23	13600	13790	13390	17700	9540	13620	13528.07	2.21	0	-7776	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	582	12.24	3.22	12	1.97	1097.00	4172.00	33000	20240816	-59.30	12290	20240923	9.28	33000	-59.30	20240816	12290	9.28	20240923	33000	-59.30	20240816	12290	9.28	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
92	20241016	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	-90	5	-0.66	926238760	68350	32.22	13600	13790	13390	17700	9540	13620	13550.44	2.21	0	-2234	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	586	12.33	3.24	12	1.58	1097.00	4172.00	33000	20240816	-59.00	12290	20240923	10.09	33000	-59.00	20240816	12290	10.09	20240923	33000	-59.00	20240816	12290	10.09	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
93	20241016	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13520	-100	5	-0.73	801782820	59135	27.88	13600	13790	13390	17700	9540	13620	13557.51	2.21	0	-1317	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	585	12.32	3.24	12	1.37	1097.00	4172.00	33000	20240816	-59.03	12290	20240923	10.01	33000	-59.03	20240816	12290	10.01	20240923	33000	-59.03	20240816	12290	10.01	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
94	20241016	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	-90	5	-0.66	738035580	54423	25.66	13600	13790	13390	17700	9540	13620	13560.05	2.21	0	-396	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	586	12.33	3.24	12	1.26	1097.00	4172.00	33000	20240816	-59.00	12290	20240923	10.09	33000	-59.00	20240816	12290	10.09	20240923	33000	-59.00	20240816	12290	10.09	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
95	20241016	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	-40	5	-0.29	588637480	43388	20.45	13600	13790	13390	17700	9540	13620	13565.63	2.21	0	-415	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	588	12.38	3.26	12	1.00	1097.00	4172.00	33000	20240816	-58.85	12290	20240923	10.50	33000	-58.85	20240816	12290	10.50	20240923	33000	-58.85	20240816	12290	10.50	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
96	20241016	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	-180	5	-1.32	107691570	7996	3.77	13600	13600	13390	17700	9540	13620	13447.64	2.21	0	-1229	14566	14092	13706	13232	12846	13900	13040	22	4080	500	9530	10	1	4330068	582	12.25	3.22	12	0.18	1097.00	4172.00	33000	20240816	-59.27	12290	20240923	9.36	33000	-59.27	20240816	12290	9.36	20240923	33000	-59.27	20240816	12290	9.36	20240923	0.87	N	088340	500	21 억		95749	N	N	0	N	00	N
97	20241015	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	-110	5	-0.80	2854690060	206027	124.40	13730	14180	13320	17840	9620	13730	13857.14	1.89	0	13917	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	590	12.42	3.26	12	4.76	1097.00	4172.00	33000	20240816	-58.73	12290	20240923	10.82	33000	-58.73	20240816	12290	10.82	20240923	33000	-58.73	20240816	12290	10.82	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
98	20241015	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	-200	5	-1.46	2668708720	192283	116.10	13730	14180	13320	17840	9620	13730	13879.56	1.89	0	13528	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	586	12.33	3.24	12	4.44	1097.00	4172.00	33000	20240816	-59.00	12290	20240923	10.09	33000	-59.00	20240816	12290	10.09	20240923	33000	-59.00	20240816	12290	10.09	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
99	20241015	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	190	2	1.38	1896446770	135540	81.84	13730	14180	13700	17840	9620	13730	13993.02	1.89	0	21288	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	603	12.69	3.34	12	3.13	1097.00	4172.00	33000	20240816	-57.82	12290	20240923	13.26	33000	-57.82	20240816	12290	13.26	20240923	33000	-57.82	20240816	12290	13.26	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
100	20241015	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	210	2	1.53	1780509420	127209	76.81	13730	14180	13700	17840	9620	13730	13998.06	1.89	0	21474	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	604	12.71	3.34	12	2.94	1097.00	4172.00	33000	20240816	-57.76	12290	20240923	13.43	33000	-57.76	20240816	12290	13.43	20240923	33000	-57.76	20240816	12290	13.43	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
101	20241015	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	220	2	1.60	1558901710	111302	67.21	13730	14180	13700	17840	9620	13730	14007.63	1.89	0	20695	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	604	12.72	3.34	12	2.57	1097.00	4172.00	33000	20240816	-57.73	12290	20240923	13.51	33000	-57.73	20240816	12290	13.51	20240923	33000	-57.73	20240816	12290	13.51	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
102	20241015	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14060	330	2	2.40	1347713700	96205	58.09	13730	14180	13700	17840	9620	13730	14010.62	1.89	0	18152	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	609	12.82	3.37	12	2.22	1097.00	4172.00	33000	20240816	-57.39	12290	20240923	14.40	33000	-57.39	20240816	12290	14.40	20240923	33000	-57.39	20240816	12290	14.40	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
103	20241015	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13910	180	2	1.31	1062576100	75742	45.73	13730	14180	13700	17840	9620	13730	14031.41	1.89	0	13933	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	602	12.68	3.33	12	1.75	1097.00	4172.00	33000	20240816	-57.85	12290	20240923	13.18	33000	-57.85	20240816	12290	13.18	20240923	33000	-57.85	20240816	12290	13.18	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
104	20241015	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13850	120	2	0.87	96508930	7008	4.23	13730	13890	13700	17840	9620	13730	13775.35	1.89	0	98	14330	14030	13790	13490	13250	13910	13370	22	4110	500	9610	10	1	4330068	600	12.63	3.32	12	0.16	1097.00	4172.00	33000	20240816	-58.03	12290	20240923	12.69	33000	-58.03	20240816	12290	12.69	20240923	33000	-58.03	20240816	12290	12.69	20240923	0.80	N	088340	500	21 억		81784	N	N	0	N	00	N
105	20241014	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13730	-270	5	-1.93	2179593660	158777	53.07	14000	14090	13550	18200	9800	14000	13727.38	1.78	0	4747	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	595	12.52	3.29	12	3.67	1097.00	4172.00	33000	20240816	-58.39	12290	20240923	11.72	33000	-58.39	20240816	12290	11.72	20240923	33000	-58.39	20240816	12290	11.72	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
106	20241014	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	-280	5	-2.00	2046922870	149122	49.85	14000	14090	13550	18200	9800	14000	13726.50	1.78	0	3608	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	594	12.51	3.29	12	3.44	1097.00	4172.00	33000	20240816	-58.42	12290	20240923	11.64	33000	-58.42	20240816	12290	11.64	20240923	33000	-58.42	20240816	12290	11.64	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
107	20241014	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	-300	5	-2.14	1814356150	132168	44.18	14000	14090	13550	18200	9800	14000	13727.65	1.78	0	-4471	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	593	12.49	3.28	12	3.05	1097.00	4172.00	33000	20240816	-58.48	12290	20240923	11.47	33000	-58.48	20240816	12290	11.47	20240923	33000	-58.48	20240816	12290	11.47	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
108	20241014	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13610	-390	5	-2.79	1680327210	122345	40.89	14000	14090	13550	18200	9800	14000	13734.33	1.78	0	-7562	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	589	12.41	3.26	12	2.83	1097.00	4172.00	33000	20240816	-58.76	12290	20240923	10.74	33000	-58.76	20240816	12290	10.74	20240923	33000	-58.76	20240816	12290	10.74	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
109	20241014	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13610	-390	5	-2.79	1616562320	117658	39.33	14000	14090	13550	18200	9800	14000	13739.50	1.78	0	-6908	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	589	12.41	3.26	12	2.72	1097.00	4172.00	33000	20240816	-58.76	12290	20240923	10.74	33000	-58.76	20240816	12290	10.74	20240923	33000	-58.76	20240816	12290	10.74	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
110	20241014	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	-400	5	-2.86	1425844530	103622	34.64	14000	14090	13550	18200	9800	14000	13760.06	1.78	0	-4918	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	589	12.40	3.26	12	2.39	1097.00	4172.00	33000	20240816	-58.79	12290	20240923	10.66	33000	-58.79	20240816	12290	10.66	20240923	33000	-58.79	20240816	12290	10.66	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
111	20241014	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13630	-370	5	-2.64	1271716470	92296	30.85	14000	14090	13550	18200	9800	14000	13778.67	1.78	0	-6176	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	590	12.42	3.27	12	2.13	1097.00	4172.00	33000	20240816	-58.70	12290	20240923	10.90	33000	-58.70	20240816	12290	10.90	20240923	33000	-58.70	20240816	12290	10.90	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
112	20241014	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	40	2	0.29	200352030	14318	4.79	14000	14090	13900	18200	9800	14000	13993.02	1.78	0	-2077	14500	14250	14000	13750	13500	14375	13875	22	4200	500	9800	10	1	4330068	608	12.80	3.37	12	0.33	1097.00	4172.00	33000	20240816	-57.45	12290	20240923	14.24	33000	-57.45	20240816	12290	14.24	20240923	33000	-57.45	20240816	12290	14.24	20240923	0.60	N	088340	500	21 억		77104	N	N	0	N	00	N
113	20241011	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	270	2	1.97	4133317200	294628	69.76	13750	14250	13750	17840	9620	13730	14029.35	1.15	0	27457	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	606	12.76	3.36	12	6.80	1097.00	4172.00	33000	20240816	-57.58	12290	20240923	13.91	33000	-57.58	20240816	12290	13.91	20240923	33000	-57.58	20240816	12290	13.91	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
114	20241011	150656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	280	2	2.04	3917582370	279222	66.12	13750	14250	13750	17840	9620	13730	14030.62	1.15	0	27550	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	607	12.77	3.36	12	6.45	1097.00	4172.00	33000	20240816	-57.55	12290	20240923	14.00	33000	-57.55	20240816	12290	14.00	20240923	33000	-57.55	20240816	12290	14.00	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
115	20241011	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	270	2	1.97	3029162180	216020	51.15	13750	14250	13750	17840	9620	13730	14022.94	1.15	0	22695	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	606	12.76	3.36	12	4.99	1097.00	4172.00	33000	20240816	-57.58	12290	20240923	13.91	33000	-57.58	20240816	12290	13.91	20240923	33000	-57.58	20240816	12290	13.91	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
116	20241011	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	230	2	1.68	2742281170	195436	46.28	13750	14250	13750	17840	9620	13730	14031.99	1.15	0	24658	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	604	12.73	3.35	12	4.51	1097.00	4172.00	33000	20240816	-57.70	12290	20240923	13.59	33000	-57.70	20240816	12290	13.59	20240923	33000	-57.70	20240816	12290	13.59	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
117	20241011	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	230	2	1.68	2566893670	182888	43.31	13750	14250	13750	17840	9620	13730	14035.74	1.15	0	27340	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	604	12.73	3.35	12	4.22	1097.00	4172.00	33000	20240816	-57.70	12290	20240923	13.59	33000	-57.70	20240816	12290	13.59	20240923	33000	-57.70	20240816	12290	13.59	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
118	20241011	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	270	2	1.97	1910474630	136196	32.25	13750	14250	13750	17840	9620	13730	14027.93	1.15	0	21439	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	606	12.76	3.36	12	3.15	1097.00	4172.00	33000	20240816	-57.58	12290	20240923	13.91	33000	-57.58	20240816	12290	13.91	20240923	33000	-57.58	20240816	12290	13.91	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
119	20241011	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	230	2	1.68	1582437480	112680	26.68	13750	14250	13750	17840	9620	13730	14044.33	1.15	0	21012	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	604	12.73	3.35	12	2.60	1097.00	4172.00	33000	20240816	-57.70	12290	20240923	13.59	33000	-57.70	20240816	12290	13.59	20240923	33000	-57.70	20240816	12290	13.59	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
120	20241011	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	170	2	1.24	253727350	18229	4.32	13750	14030	13750	17840	9620	13730	13921.48	1.15	0	4303	14410	14070	13810	13470	13210	13940	13340	22	4110	500	9610	10	1	4330068	602	12.67	3.33	12	0.42	1097.00	4172.00	33000	20240816	-57.88	12290	20240923	13.10	33000	-57.88	20240816	12290	13.10	20240923	33000	-57.88	20240816	12290	13.10	20240923	0.09	N	088340	500	21 억		49647	N	N	0	N	00	N
121	20241010	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13730	190	2	1.40	5807152340	418479	69.63	13780	14150	13550	17600	9480	13540	13877.10	0.55	0	24887	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	595	12.52	3.29	12	9.66	1097.00	4172.00	33000	20240816	-58.39	12290	20240923	11.72	33000	-58.39	20240816	12290	11.72	20240923	33000	-58.39	20240816	12290	11.72	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
122	20241010	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13630	90	2	0.66	5595536390	403015	67.06	13780	14150	13550	17600	9480	13540	13884.32	0.55	0	22366	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	590	12.42	3.27	12	9.31	1097.00	4172.00	33000	20240816	-58.70	12290	20240923	10.90	33000	-58.70	20240816	12290	10.90	20240923	33000	-58.70	20240816	12290	10.90	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
123	20241010	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13610	70	2	0.52	5136789480	369395	61.46	13780	14150	13570	17600	9480	13540	13906.11	0.55	0	20146	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	589	12.41	3.26	12	8.53	1097.00	4172.00	33000	20240816	-58.76	12290	20240923	10.74	33000	-58.76	20240816	12290	10.74	20240923	33000	-58.76	20240816	12290	10.74	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
124	20241010	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13880	340	2	2.51	4667188790	335165	55.77	13780	14150	13710	17600	9480	13540	13925.23	0.55	0	24084	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	601	12.65	3.33	12	7.74	1097.00	4172.00	33000	20240816	-57.94	12290	20240923	12.94	33000	-57.94	20240816	12290	12.94	20240923	33000	-57.94	20240816	12290	12.94	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
125	20241010	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	260	2	1.92	4264557100	305943	50.91	13780	14150	13750	17600	9480	13540	13939.26	0.55	0	33949	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	598	12.58	3.31	12	7.07	1097.00	4172.00	33000	20240816	-58.18	12290	20240923	12.29	33000	-58.18	20240816	12290	12.29	20240923	33000	-58.18	20240816	12290	12.29	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
126	20241010	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	320	2	2.36	3786822370	271628	45.20	13780	14150	13750	17600	9480	13540	13941.44	0.55	0	33694	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	600	12.63	3.32	12	6.27	1097.00	4172.00	33000	20240816	-58.00	12290	20240923	12.77	33000	-58.00	20240816	12290	12.77	20240923	33000	-58.00	20240816	12290	12.77	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
127	20241010	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	460	2	3.40	3008547210	215541	35.86	13780	14150	13750	17600	9480	13540	13958.43	0.55	0	31003	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	606	12.76	3.36	12	4.98	1097.00	4172.00	33000	20240816	-57.58	12290	20240923	13.91	33000	-57.58	20240816	12290	13.91	20240923	33000	-57.58	20240816	12290	13.91	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
128	20241010	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	360	2	2.66	1117349300	80231	13.35	13780	14090	13750	17600	9480	13540	13927.41	0.55	0	15218	14473	14006	13533	13066	12593	14240	13300	22	4060	500	9470	10	1	4330068	602	12.67	3.33	12	1.85	1097.00	4172.00	33000	20240816	-57.88	12290	20240923	13.10	33000	-57.88	20240816	12290	13.10	20240923	33000	-57.88	20240816	12290	13.10	20240923	0.13	N	088340	500	21 억		23630	N	N	0	N	00	N
129	20241008	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	580	2	4.48	8001795990	594578	360.54	13060	14000	13060	16840	9080	12960	13457.58	0.07	0	22567	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	586	12.34	3.25	12	13.73	1097.00	4172.00	33000	20240816	-58.97	12290	20240923	10.17	33000	-58.97	20240816	12290	10.17	20240923	33000	-58.97	20240816	12290	10.17	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
130	20241008	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	510	2	3.94	7364131390	547392	331.93	13060	14000	13060	16840	9080	12960	13453.12	0.07	0	20817	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	583	12.28	3.23	12	12.64	1097.00	4172.00	33000	20240816	-59.18	12290	20240923	9.60	33000	-59.18	20240816	12290	9.60	20240923	33000	-59.18	20240816	12290	9.60	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
131	20241008	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	410	2	3.16	6564251720	487644	295.70	13060	14000	13060	16840	9080	12960	13461.16	0.07	0	12536	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	579	12.19	3.20	12	11.26	1097.00	4172.00	33000	20240816	-59.48	12290	20240923	8.79	33000	-59.48	20240816	12290	8.79	20240923	33000	-59.48	20240816	12290	8.79	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
132	20241008	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	180	2	1.39	2246310820	169545	102.81	13060	13470	13060	16840	9080	12960	13249.05	0.07	0	22103	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	569	11.98	3.15	12	3.92	1097.00	4172.00	33000	20240816	-60.18	12290	20240923	6.92	33000	-60.18	20240816	12290	6.92	20240923	33000	-60.18	20240816	12290	6.92	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
133	20241008	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	160	2	1.23	2092539160	157852	95.72	13060	13470	13060	16840	9080	12960	13256.34	0.07	0	20438	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	568	11.96	3.14	12	3.65	1097.00	4172.00	33000	20240816	-60.24	12290	20240923	6.75	33000	-60.24	20240816	12290	6.75	20240923	33000	-60.24	20240816	12290	6.75	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
134	20241008	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	230	2	1.77	1781586270	134169	81.36	13060	13470	13060	16840	9080	12960	13278.67	0.07	0	22371	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	571	12.02	3.16	12	3.10	1097.00	4172.00	33000	20240816	-60.03	12290	20240923	7.32	33000	-60.03	20240816	12290	7.32	20240923	33000	-60.03	20240816	12290	7.32	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
135	20241008	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	320	2	2.47	1109472790	83675	50.74	13060	13410	13060	16840	9080	12960	13259.31	0.07	0	13955	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	575	12.11	3.18	12	1.93	1097.00	4172.00	33000	20240816	-59.76	12290	20240923	8.06	33000	-59.76	20240816	12290	8.06	20240923	33000	-59.76	20240816	12290	8.06	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
136	20241008	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	160	2	1.23	183508010	13985	8.48	13060	13210	13060	16840	9080	12960	13121.77	0.07	0	2410	13380	13170	13030	12820	12680	13275	12925	22	3880	500	9070	10	1	4330068	568	11.96	3.14	12	0.32	1097.00	4172.00	33000	20240816	-60.24	12290	20240923	6.75	33000	-60.24	20240816	12290	6.75	20240923	33000	-60.24	20240816	12290	6.75	20240923	0.11	N	088340	500	21 억		2870	N	N	0	N	00	N
137	20241007	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-110	5	-0.84	2071469910	158914	34.35	12920	13240	12890	16990	9150	13070	13035.65	0.02	0	2159	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	561	11.81	3.11	12	3.67	1097.00	4172.00	33000	20240816	-60.73	12290	20240923	5.45	33000	-60.73	20240816	12290	5.45	20240923	33000	-60.73	20240816	12290	5.45	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
138	20241007	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-60	5	-0.46	1912658100	146673	31.70	12920	13240	12890	16990	9150	13070	13040.04	0.02	0	1107	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	563	11.86	3.12	12	3.39	1097.00	4172.00	33000	20240816	-60.58	12290	20240923	5.86	33000	-60.58	20240816	12290	5.86	20240923	33000	-60.58	20240816	12290	5.86	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
139	20241007	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-120	5	-0.92	1730550650	132647	28.67	12920	13240	12890	16990	9150	13070	13046.07	0.02	0	-260	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	561	11.80	3.10	12	3.06	1097.00	4172.00	33000	20240816	-60.76	12290	20240923	5.37	33000	-60.76	20240816	12290	5.37	20240923	33000	-60.76	20240816	12290	5.37	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
140	20241007	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-70	5	-0.54	1599034650	122508	26.48	12920	13240	12890	16990	9150	13070	13052.32	0.02	0	261	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	563	11.85	3.12	12	2.83	1097.00	4172.00	33000	20240816	-60.61	12290	20240923	5.78	33000	-60.61	20240816	12290	5.78	20240923	33000	-60.61	20240816	12290	5.78	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
141	20241007	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-50	5	-0.38	1525309900	116835	25.25	12920	13240	12890	16990	9150	13070	13055.10	0.02	0	1170	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	564	11.87	3.12	12	2.70	1097.00	4172.00	33000	20240816	-60.55	12290	20240923	5.94	33000	-60.55	20240816	12290	5.94	20240923	33000	-60.55	20240816	12290	5.94	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
142	20241007	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-60	5	-0.46	1390480830	106467	23.01	12920	13240	12890	16990	9150	13070	13060.09	0.02	0	477	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	563	11.86	3.12	12	2.46	1097.00	4172.00	33000	20240816	-60.58	12290	20240923	5.86	33000	-60.58	20240816	12290	5.86	20240923	33000	-60.58	20240816	12290	5.86	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
143	20241007	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	110	2	0.84	851625880	65393	14.13	12920	13230	12890	16990	9150	13070	13022.33	0.02	0	-269	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	571	12.01	3.16	12	1.51	1097.00	4172.00	33000	20240816	-60.06	12290	20240923	7.24	33000	-60.06	20240816	12290	7.24	20240923	33000	-60.06	20240816	12290	7.24	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
144	20241007	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-170	5	-1.30	183472730	14171	3.06	12920	13040	12890	16990	9150	13070	12935.75	0.02	0	1793	14176	13622	13086	12532	11996	13900	12810	22	3920	500	9140	10	1	4330068	559	11.76	3.09	12	0.33	1097.00	4172.00	33000	20240816	-60.91	12290	20240923	4.96	33000	-60.91	20240816	12290	4.96	20240923	33000	-60.91	20240816	12290	4.96	20240923	0.10	N	088340	500	21 억		659	N	N	0	N	00	N
145	20241004	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	30	2	0.23	5875158010	448737	202.94	13050	13640	12550	16950	9130	13040	13092.70	0.09	0	-3825	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	566	11.91	3.13	12	10.36	1097.00	4172.00	33000	20240816	-60.39	12290	20240923	6.35	33000	-60.39	20240816	12290	6.35	20240923	33000	-60.39	20240816	12290	6.35	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
146	20241004	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	60	2	0.46	5569202860	425350	192.37	13050	13640	12550	16950	9130	13040	13093.24	0.09	0	-3358	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	567	11.94	3.14	12	9.82	1097.00	4172.00	33000	20240816	-60.30	12290	20240923	6.59	33000	-60.30	20240816	12290	6.59	20240923	33000	-60.30	20240816	12290	6.59	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
147	20241004	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	140	2	1.07	2296561780	178283	80.63	13050	13190	12550	16950	9130	13040	12881.42	0.09	0	-995	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	571	12.01	3.16	12	4.12	1097.00	4172.00	33000	20240816	-60.06	12290	20240923	7.24	33000	-60.06	20240816	12290	7.24	20240923	33000	-60.06	20240816	12290	7.24	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
148	20241004	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-310	5	-2.38	1383710060	107998	48.84	13050	13060	12550	16950	9130	13040	12812.06	0.09	0	-1738	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	551	11.60	3.05	12	2.49	1097.00	4172.00	33000	20240816	-61.42	12290	20240923	3.58	33000	-61.42	20240816	12290	3.58	20240923	33000	-61.42	20240816	12290	3.58	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
149	20241004	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-240	5	-1.84	1252736740	97738	44.20	13050	13060	12550	16950	9130	13040	12816.96	0.09	0	-936	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	554	11.67	3.07	12	2.26	1097.00	4172.00	33000	20240816	-61.21	12290	20240923	4.15	33000	-61.21	20240816	12290	4.15	20240923	33000	-61.21	20240816	12290	4.15	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
150	20241004	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-180	5	-1.38	1051785870	82097	37.13	13050	13060	12550	16950	9130	13040	12811.10	0.09	0	743	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	557	11.72	3.08	12	1.90	1097.00	4172.00	33000	20240816	-61.03	12290	20240923	4.64	33000	-61.03	20240816	12290	4.64	20240923	33000	-61.03	20240816	12290	4.64	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
151	20241004	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-70	5	-0.54	929817240	72621	32.84	13050	13060	12550	16950	9130	13040	12803.22	0.09	0	-1035	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	562	11.82	3.11	12	1.68	1097.00	4172.00	33000	20240816	-60.70	12290	20240923	5.53	33000	-60.70	20240816	12290	5.53	20240923	33000	-60.70	20240816	12290	5.53	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
152	20241004	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-70	5	-0.54	96638710	7441	3.37	13050	13060	12870	16950	9130	13040	12986.28	0.09	0	-159	13546	13292	13046	12792	12546	13420	12920	22	3910	500	9120	10	1	4330068	562	11.82	3.11	12	0.17	1097.00	4172.00	33000	20240816	-60.70	12290	20240923	5.53	33000	-60.70	20240816	12290	5.53	20240923	33000	-60.70	20240816	12290	5.53	20240923	0.04	N	088340	500	21 억		3952	N	N	0	N	00	N
153	20241002	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-190	5	-1.44	2836524310	218342	25.48	12910	13300	12800	17190	9270	13230	12991.02	0.20	0	-4880	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	565	11.89	3.13	12	5.04	1097.00	4172.00	33000	20240816	-60.48	12290	20240923	6.10	33000	-60.48	20240816	12290	6.10	20240923	33000	-60.48	20240816	12290	6.10	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N
154	20241002	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-220	5	-1.66	2746840230	211456	24.67	12910	13300	12800	17190	9270	13230	12990.01	0.20	0	-4446	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	563	11.86	3.12	12	4.88	1097.00	4172.00	33000	20240816	-60.58	12290	20240923	5.86	33000	-60.58	20240816	12290	5.86	20240923	33000	-60.58	20240816	12290	5.86	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N
155	20241002	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-140	5	-1.06	2561483680	197226	23.01	12910	13300	12800	17190	9270	13230	12987.43	0.20	0	-2383	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	567	11.93	3.14	12	4.55	1097.00	4172.00	33000	20240816	-60.33	12290	20240923	6.51	33000	-60.33	20240816	12290	6.51	20240923	33000	-60.33	20240816	12290	6.51	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N
156	20241002	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-60	5	-0.45	2375061510	182995	21.35	12910	13300	12800	17190	9270	13230	12978.69	0.20	0	-242	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	570	12.01	3.16	12	4.23	1097.00	4172.00	33000	20240816	-60.09	12290	20240923	7.16	33000	-60.09	20240816	12290	7.16	20240923	33000	-60.09	20240816	12290	7.16	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N
157	20241002	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-160	5	-1.21	2253253630	173706	20.27	12910	13300	12800	17190	9270	13230	12971.49	0.20	0	-1673	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	566	11.91	3.13	12	4.01	1097.00	4172.00	33000	20240816	-60.39	12290	20240923	6.35	33000	-60.39	20240816	12290	6.35	20240923	33000	-60.39	20240816	12290	6.35	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N
158	20241002	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	10	2	0.08	2001391540	154511	18.03	12910	13300	12800	17190	9270	13230	12952.88	0.20	0	-1558	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	573	12.07	3.17	12	3.57	1097.00	4172.00	33000	20240816	-59.88	12290	20240923	7.73	33000	-59.88	20240816	12290	7.73	20240923	33000	-59.88	20240816	12290	7.73	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N
159	20241002	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-100	5	-0.76	1637228820	126907	14.81	12910	13160	12800	17190	9270	13230	12900.74	0.20	0	-1354	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	569	11.97	3.15	12	2.93	1097.00	4172.00	33000	20240816	-60.21	12290	20240923	6.83	33000	-60.21	20240816	12290	6.83	20240923	33000	-60.21	20240816	12290	6.83	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N
160	20241002	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-350	5	-2.65	736641370	57185	6.67	12910	12940	12820	17190	9270	13230	12881.08	0.20	0	5620	14296	13762	13266	12732	12236	13515	12485	22	3960	500	9260	10	1	4330068	558	11.74	3.09	12	1.32	1097.00	4172.00	33000	20240816	-60.97	12290	20240923	4.80	33000	-60.97	20240816	12290	4.80	20240923	33000	-60.97	20240816	12290	4.80	20240923	0.05	N	088340	500	21 억		8774	N	N	0	N	00	N