KissMeData/359090/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	161321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-13	5	-1.08	253632704	213111	57.64	1193	1207	1177	1566	844	1205	1190.13	1.64	0	29612	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	673	11.69	1.55	12	0.38	102.00	770.00	2395	20240422	-50.23	980	20240805	21.63	2395	-50.23	20240422	980	21.63	20240805	2395	-50.23	20240422	980	21.63	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
3	20241031	151342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-3	5	-0.25	224962969	189103	51.15	1193	1207	1177	1566	844	1205	1189.61	1.64	0	28112	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	679	11.78	1.56	12	0.33	102.00	770.00	2395	20240422	-49.81	980	20240805	22.65	2395	-49.81	20240422	980	22.65	20240805	2395	-49.81	20240422	980	22.65	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
4	20241031	141338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	0	3	0.00	184022512	154929	41.90	1193	1207	1177	1566	844	1205	1187.76	1.64	0	6588	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	680	11.81	1.56	12	0.27	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	2395	-49.69	20240422	980	22.96	20240805	2395	-49.69	20240422	980	22.96	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
5	20241031	131341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-7	5	-0.58	153812168	129739	35.09	1193	1203	1177	1566	844	1205	1185.51	1.64	0	-4440	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	676	11.75	1.56	12	0.23	102.00	770.00	2395	20240422	-49.98	980	20240805	22.24	2395	-49.98	20240422	980	22.24	20240805	2395	-49.98	20240422	980	22.24	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
6	20241031	121336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-9	5	-0.75	136495506	115277	31.18	1193	1202	1177	1566	844	1205	1184.02	1.64	0	-11232	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	675	11.73	1.55	12	0.20	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	2395	-50.06	20240422	980	22.04	20240805	2395	-50.06	20240422	980	22.04	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
7	20241031	111336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-15	5	-1.24	111621783	94340	25.52	1193	1202	1177	1566	844	1205	1183.13	1.64	0	-16109	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	672	11.67	1.55	12	0.17	102.00	770.00	2395	20240422	-50.31	980	20240805	21.43	2395	-50.31	20240422	980	21.43	20240805	2395	-50.31	20240422	980	21.43	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
8	20241031	101338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-25	5	-2.07	83073836	70234	19.00	1193	1202	1177	1566	844	1205	1182.73	1.64	0	-19513	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	666	11.57	1.53	12	0.12	102.00	770.00	2395	20240422	-50.73	980	20240805	20.41	2395	-50.73	20240422	980	20.41	20240805	2395	-50.73	20240422	980	20.41	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
9	20241031	091337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-16	5	-1.33	44585073	37633	10.18	1193	1202	1177	1566	844	1205	1184.59	1.64	0	1382	1257	1231	1209	1183	1161	1220	1172	56	361	100	790	1	1	56450891	671	11.66	1.54	12	0.07	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	2395	-50.35	20240422	980	21.33	20240805	2395	-50.35	20240422	980	21.33	20240805	2.65	N	359090	100	56 억		925370	N	N	0	N	00	N
10	20241030	161332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-10	5	-0.82	437018841	364391	128.60	1222	1235	1187	1579	851	1215	1199.31	1.77	0	-73938	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	680	11.81	1.56	12	0.65	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	2395	-49.69	20240422	980	22.96	20240805	2395	-49.69	20240422	980	22.96	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
11	20241030	151405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	0	3	0.00	420992132	351126	123.92	1222	1235	1187	1579	851	1215	1198.98	1.77	0	-73402	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	686	11.91	1.58	12	0.62	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	2395	-49.27	20240422	980	23.98	20240805	2395	-49.27	20240422	980	23.98	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
12	20241030	141339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	-18	5	-1.48	273180280	227514	80.29	1222	1235	1190	1579	851	1215	1200.72	1.77	0	-40536	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	676	11.74	1.55	12	0.40	102.00	770.00	2395	20240422	-50.02	980	20240805	22.14	2395	-50.02	20240422	980	22.14	20240805	2395	-50.02	20240422	980	22.14	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
13	20241030	131347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-20	5	-1.65	245704751	204521	72.18	1222	1235	1190	1579	851	1215	1201.37	1.77	0	-41526	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	675	11.72	1.55	12	0.36	102.00	770.00	2395	20240422	-50.10	980	20240805	21.94	2395	-50.10	20240422	980	21.94	20240805	2395	-50.10	20240422	980	21.94	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
14	20241030	121404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	-18	5	-1.48	204661358	170168	60.06	1222	1235	1191	1579	851	1215	1202.70	1.77	0	-35784	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	676	11.74	1.55	12	0.30	102.00	770.00	2395	20240422	-50.02	980	20240805	22.14	2395	-50.02	20240422	980	22.14	20240805	2395	-50.02	20240422	980	22.14	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
15	20241030	111342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-8	5	-0.66	179987258	149619	52.80	1222	1235	1191	1579	851	1215	1202.97	1.77	0	-20317	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	681	11.83	1.57	12	0.27	102.00	770.00	2395	20240422	-49.60	980	20240805	23.16	2395	-49.60	20240422	980	23.16	20240805	2395	-49.60	20240422	980	23.16	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
16	20241030	101332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-15	5	-1.23	146672019	121881	43.01	1222	1235	1191	1579	851	1215	1203.40	1.77	0	-12842	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	677	11.76	1.56	12	0.22	102.00	770.00	2395	20240422	-49.90	980	20240805	22.45	2395	-49.90	20240422	980	22.45	20240805	2395	-49.90	20240422	980	22.45	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
17	20241030	091340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-4	5	-0.33	64411381	53018	18.71	1222	1235	1197	1579	851	1215	1214.90	1.77	0	-15157	1238	1226	1203	1191	1168	1232	1197	56	364	100	800	1	1	56450891	684	11.87	1.57	12	0.09	102.00	770.00	2395	20240422	-49.44	980	20240805	23.57	2395	-49.44	20240422	980	23.57	20240805	2395	-49.44	20240422	980	23.57	20240805	2.70	N	359090	100	56 억		999308	N	N	0	N	00	N
18	20241029	161248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	22	2	1.84	338729951	283235	146.84	1186	1215	1180	1550	836	1193	1195.85	1.81	0	-24624	1228	1210	1197	1179	1166	1219	1188	56	357	100	780	1	1	56450891	686	11.91	1.58	12	0.50	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	2395	-49.27	20240422	980	23.98	20240805	2395	-49.27	20240422	980	23.98	20240805	2.79	N	359090	100	56 억		1022932	N	N	0	N	00	N
19	20241029	151309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	20	2	1.68	328942573	275171	142.66	1186	1214	1180	1550	836	1193	1195.41	1.81	0	-23694	1228	1210	1197	1179	1166	1219	1188	56	357	100	780	1	1	56450891	685	11.89	1.58	12	0.49	102.00	770.00	2395	20240422	-49.35	980	20240805	23.78	2395	-49.35	20240422	980	23.78	20240805	2395	-49.35	20240422	980	23.78	20240805	2.79	N	359090	100	56 억		1022932	N	N	0	N	00	N
20	20241029	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	15	2	1.26	224007243	188413	97.68	1186	1211	1180	1550	836	1193	1188.92	1.81	0	-1708	1228	1210	1197	1179	1166	1219	1188	56	357	100	780	1	1	56450891	682	11.84	1.57	12	0.33	102.00	770.00	2395	20240422	-49.56	980	20240805	23.27	2395	-49.56	20240422	980	23.27	20240805	2395	-49.56	20240422	980	23.27	20240805	2.79	N	359090	100	56 억		1022932	N	N	0	N	00	N
21	20241029	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	3	2	0.25	191043887	160837	83.39	1186	1198	1180	1550	836	1193	1187.81	1.81	0	-7296	1228	1210	1197	1179	1166	1219	1188	56	357	100	780	1	1	56450891	675	11.73	1.55	12	0.28	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	2395	-50.06	20240422	980	22.04	20240805	2395	-50.06	20240422	980	22.04	20240805	2.79	N	359090	100	56 억		1022932	N	N	0	N	00	N
22	20241029	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-7	5	-0.59	167155671	140770	72.98	1186	1198	1180	1550	836	1193	1187.44	1.81	0	-5853	1228	1210	1197	1179	1166	1219	1188	56	357	100	780	1	1	56450891	670	11.63	1.54	12	0.25	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	2395	-50.48	20240422	980	21.02	20240805	2395	-50.48	20240422	980	21.02	20240805	2.79	N	359090	100	56 억		1022932	N	N	0	N	00	N
23	20241029	111321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	0	3	0.00	139473367	117397	60.86	1186	1198	1183	1550	836	1193	1188.05	1.81	0	-3076	1228	1210	1197	1179	1166	1219	1188	56	357	100	780	1	1	56450891	673	11.70	1.55	12	0.21	102.00	770.00	2395	20240422	-50.19	980	20240805	21.73	2395	-50.19	20240422	980	21.73	20240805	2395	-50.19	20240422	980	21.73	20240805	2.79	N	359090	100	56 억		1022932	N	N	0	N	00	N
24	20241029	101255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-6	5	-0.50	132539190	111565	57.84	1186	1198	1183	1550	836	1193	1188.00	1.81	0	-2224	1228	1210	1197	1179	1166	1219	1188	56	357	100	780	1	1	56450891	670	11.64	1.54	12	0.20	102.00	770.00	2395	20240422	-50.44	980	20240805	21.12	2395	-50.44	20240422	980	21.12	20240805	2395	-50.44	20240422	980	21.12	20240805	2.79	N	359090	100	56 억		1022932	N	N	0	N	00	N
25	20241028	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-2	5	-0.17	226715546	189462	54.23	1184	1215	1184	1553	837	1195	1196.63	1.74	0	45045	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	673	11.70	1.55	12	0.34	102.00	770.00	2395	20240422	-50.19	980	20240805	21.73	2395	-50.19	20240422	980	21.73	20240805	2395	-50.19	20240422	980	21.73	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
26	20241028	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	4	2	0.33	214093065	178904	51.21	1184	1215	1184	1553	837	1195	1196.69	1.74	0	42044	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	677	11.75	1.56	12	0.32	102.00	770.00	2395	20240422	-49.94	980	20240805	22.35	2395	-49.94	20240422	980	22.35	20240805	2395	-49.94	20240422	980	22.35	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
27	20241028	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	4	2	0.33	205432130	171672	49.14	1184	1215	1184	1553	837	1195	1196.65	1.74	0	39507	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	677	11.75	1.56	12	0.30	102.00	770.00	2395	20240422	-49.94	980	20240805	22.35	2395	-49.94	20240422	980	22.35	20240805	2395	-49.94	20240422	980	22.35	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
28	20241028	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	11	2	0.92	159579687	133456	38.20	1184	1215	1184	1553	837	1195	1195.75	1.74	0	39884	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	681	11.82	1.57	12	0.24	102.00	770.00	2395	20240422	-49.65	980	20240805	23.06	2395	-49.65	20240422	980	23.06	20240805	2395	-49.65	20240422	980	23.06	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
29	20241028	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	12	2	1.00	147344353	123301	35.29	1184	1215	1184	1553	837	1195	1195.00	1.74	0	35583	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	681	11.83	1.57	12	0.22	102.00	770.00	2395	20240422	-49.60	980	20240805	23.16	2395	-49.60	20240422	980	23.16	20240805	2395	-49.60	20240422	980	23.16	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
30	20241028	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-1	5	-0.08	99114965	83005	23.76	1184	1215	1184	1553	837	1195	1194.08	1.74	0	14742	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	674	11.71	1.55	12	0.15	102.00	770.00	2395	20240422	-50.15	980	20240805	21.84	2395	-50.15	20240422	980	21.84	20240805	2395	-50.15	20240422	980	21.84	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
31	20241028	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	9	2	0.75	83372401	69831	19.99	1184	1215	1184	1553	837	1195	1193.92	1.74	0	17905	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	680	11.80	1.56	12	0.12	102.00	770.00	2395	20240422	-49.73	980	20240805	22.86	2395	-49.73	20240422	980	22.86	20240805	2395	-49.73	20240422	980	22.86	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
32	20241028	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	6	2	0.50	49434085	41629	11.91	1184	1215	1184	1553	837	1195	1187.49	1.74	0	12264	1229	1211	1200	1182	1171	1206	1177	56	358	100	780	1	1	56450891	678	11.77	1.56	12	0.07	102.00	770.00	2395	20240422	-49.85	980	20240805	22.55	2395	-49.85	20240422	980	22.55	20240805	2395	-49.85	20240422	980	22.55	20240805	2.83	N	359090	100	56 억		982350	N	N	0	N	00	N
33	20241025	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-16	5	-1.32	413446956	344672	94.95	1213	1218	1189	1574	848	1211	1199.54	1.66	0	44563	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	675	11.72	1.55	12	0.61	102.00	770.00	2395	20240422	-50.10	980	20240805	21.94	2395	-50.10	20240422	980	21.94	20240805	2395	-50.10	20240422	980	21.94	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
34	20241025	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-13	5	-1.07	402638143	335626	92.46	1213	1218	1189	1574	848	1211	1199.66	1.66	0	43820	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	676	11.75	1.56	12	0.59	102.00	770.00	2395	20240422	-49.98	980	20240805	22.24	2395	-49.98	20240422	980	22.24	20240805	2395	-49.98	20240422	980	22.24	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
35	20241025	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-9	5	-0.74	285560024	237690	65.48	1213	1218	1194	1574	848	1211	1201.40	1.66	0	29259	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	679	11.78	1.56	12	0.42	102.00	770.00	2395	20240422	-49.81	980	20240805	22.65	2395	-49.81	20240422	980	22.65	20240805	2395	-49.81	20240422	980	22.65	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
36	20241025	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-6	5	-0.50	239204846	198933	54.80	1213	1218	1194	1574	848	1211	1202.44	1.66	0	30050	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	680	11.81	1.56	12	0.35	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	2395	-49.69	20240422	980	22.96	20240805	2395	-49.69	20240422	980	22.96	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
37	20241025	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	0	3	0.00	191830370	159534	43.95	1213	1218	1194	1574	848	1211	1202.44	1.66	0	23753	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	684	11.87	1.57	12	0.28	102.00	770.00	2395	20240422	-49.44	980	20240805	23.57	2395	-49.44	20240422	980	23.57	20240805	2395	-49.44	20240422	980	23.57	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
38	20241025	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-12	5	-0.99	136634924	113578	31.29	1213	1218	1196	1574	848	1211	1203.01	1.66	0	17972	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	677	11.75	1.56	12	0.20	102.00	770.00	2395	20240422	-49.94	980	20240805	22.35	2395	-49.94	20240422	980	22.35	20240805	2395	-49.94	20240422	980	22.35	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
39	20241025	101248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-2	5	-0.17	102939799	85449	23.54	1213	1218	1199	1574	848	1211	1204.69	1.66	0	20175	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	682	11.85	1.57	12	0.15	102.00	770.00	2395	20240422	-49.52	980	20240805	23.37	2395	-49.52	20240422	980	23.37	20240805	2395	-49.52	20240422	980	23.37	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
40	20241025	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-5	5	-0.41	58896982	48887	13.47	1213	1218	1200	1574	848	1211	1204.76	1.66	0	21493	1263	1236	1222	1195	1181	1230	1189	56	363	100	790	1	1	56450891	681	11.82	1.57	12	0.09	102.00	770.00	2395	20240422	-49.65	980	20240805	23.06	2395	-49.65	20240422	980	23.06	20240805	2395	-49.65	20240422	980	23.06	20240805	2.85	N	359090	100	56 억		937787	N	N	0	N	00	N
41	20241024	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-37	5	-2.96	420056506	344602	88.24	1237	1249	1208	1622	874	1248	1219.08	1.71	0	-27978	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	684	11.87	1.57	12	0.61	102.00	770.00	2395	20240422	-49.44	980	20240805	23.57	2395	-49.44	20240422	980	23.57	20240805	2395	-49.44	20240422	980	23.57	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
42	20241024	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-37	5	-2.96	382204719	313368	80.24	1237	1249	1208	1622	874	1248	1219.66	1.71	0	-28303	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	684	11.87	1.57	12	0.56	102.00	770.00	2395	20240422	-49.44	980	20240805	23.57	2395	-49.44	20240422	980	23.57	20240805	2395	-49.44	20240422	980	23.57	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
43	20241024	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-33	5	-2.64	319870310	261890	67.06	1237	1249	1209	1622	874	1248	1221.38	1.71	0	-33633	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	686	11.91	1.58	12	0.46	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	2395	-49.27	20240422	980	23.98	20240805	2395	-49.27	20240422	980	23.98	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
44	20241024	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-33	5	-2.64	254874686	208218	53.31	1237	1249	1212	1622	874	1248	1224.07	1.71	0	-49701	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	686	11.91	1.58	12	0.37	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	2395	-49.27	20240422	980	23.98	20240805	2395	-49.27	20240422	980	23.98	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
45	20241024	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-24	5	-1.92	234490131	191471	49.03	1237	1249	1213	1622	874	1248	1224.67	1.71	0	-38884	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	691	12.00	1.59	12	0.34	102.00	770.00	2395	20240422	-48.89	980	20240805	24.90	2395	-48.89	20240422	980	24.90	20240805	2395	-48.89	20240422	980	24.90	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
46	20241024	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-17	5	-1.36	226148227	184667	47.28	1237	1249	1213	1622	874	1248	1224.62	1.71	0	-33286	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	695	12.07	1.60	12	0.33	102.00	770.00	2395	20240422	-48.60	980	20240805	25.61	2395	-48.60	20240422	980	25.61	20240805	2395	-48.60	20240422	980	25.61	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
47	20241024	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-16	5	-1.28	107433746	87361	22.37	1237	1249	1221	1622	874	1248	1229.75	1.71	0	-32739	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	695	12.08	1.60	12	0.15	102.00	770.00	2395	20240422	-48.56	980	20240805	25.71	2395	-48.56	20240422	980	25.71	20240805	2395	-48.56	20240422	980	25.71	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
48	20241024	091318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-17	5	-1.36	55324950	44868	11.49	1237	1249	1223	1622	874	1248	1233.03	1.71	0	-32156	1284	1265	1247	1228	1210	1275	1238	56	374	100	820	1	1	56450891	695	12.07	1.60	12	0.08	102.00	770.00	2395	20240422	-48.60	980	20240805	25.61	2395	-48.60	20240422	980	25.61	20240805	2395	-48.60	20240422	980	25.61	20240805	2.74	N	359090	100	56 억		965293	N	N	0	N	00	N
49	20241023	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	8	2	0.65	477625200	384121	82.65	1236	1266	1229	1612	868	1240	1243.41	1.62	0	53322	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	705	12.24	1.62	12	0.68	102.00	770.00	2395	20240422	-47.89	980	20240805	27.35	2395	-47.89	20240422	980	27.35	20240805	2395	-47.89	20240422	980	27.35	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
50	20241023	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	9	2	0.73	469967328	377978	81.33	1236	1266	1229	1612	868	1240	1243.37	1.62	0	52934	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	705	12.25	1.62	12	0.67	102.00	770.00	2395	20240422	-47.85	980	20240805	27.45	2395	-47.85	20240422	980	27.45	20240805	2395	-47.85	20240422	980	27.45	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
51	20241023	141303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	12	2	0.97	432261574	347677	74.81	1236	1266	1229	1612	868	1240	1243.28	1.62	0	42393	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	707	12.27	1.63	12	0.62	102.00	770.00	2395	20240422	-47.72	980	20240805	27.76	2395	-47.72	20240422	980	27.76	20240805	2395	-47.72	20240422	980	27.76	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
52	20241023	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	8	2	0.65	388256818	312383	67.21	1236	1266	1229	1612	868	1240	1242.89	1.62	0	24776	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	705	12.24	1.62	12	0.55	102.00	770.00	2395	20240422	-47.89	980	20240805	27.35	2395	-47.89	20240422	980	27.35	20240805	2395	-47.89	20240422	980	27.35	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
53	20241023	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	11	2	0.89	378938720	304896	65.60	1236	1266	1229	1612	868	1240	1242.85	1.62	0	28290	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	706	12.26	1.62	12	0.54	102.00	770.00	2395	20240422	-47.77	980	20240805	27.65	2395	-47.77	20240422	980	27.65	20240805	2395	-47.77	20240422	980	27.65	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
54	20241023	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	5	2	0.40	342059682	275366	59.25	1236	1266	1229	1612	868	1240	1242.20	1.62	0	16015	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	703	12.21	1.62	12	0.49	102.00	770.00	2395	20240422	-48.02	980	20240805	27.04	2395	-48.02	20240422	980	27.04	20240805	2395	-48.02	20240422	980	27.04	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
55	20241023	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	10	2	0.81	273515959	220064	47.35	1236	1266	1229	1612	868	1240	1242.89	1.62	0	29541	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	706	12.25	1.62	12	0.39	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
56	20241023	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	9	2	0.73	141285332	113760	24.48	1236	1265	1236	1612	868	1240	1241.96	1.62	0	31377	1340	1290	1265	1215	1190	1277	1202	56	372	100	810	1	1	56450891	705	12.25	1.62	12	0.20	102.00	770.00	2395	20240422	-47.85	980	20240805	27.45	2395	-47.85	20240422	980	27.45	20240805	2395	-47.85	20240422	980	27.45	20240805	2.72	N	359090	100	56 억		911971	N	N	0	N	00	N
57	20241022	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-64	5	-4.91	581967462	458002	86.24	1291	1315	1240	1695	913	1304	1270.67	1.83	0	-119449	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	700	12.16	1.61	12	0.81	102.00	770.00	2395	20240422	-48.23	980	20240805	26.53	2395	-48.23	20240422	980	26.53	20240805	2395	-48.23	20240422	980	26.53	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
58	20241022	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-54	5	-4.14	553587811	435167	81.94	1291	1315	1245	1695	913	1304	1272.06	1.83	0	-117796	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	706	12.25	1.62	12	0.77	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
59	20241022	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-43	5	-3.30	455684173	357255	67.27	1291	1315	1254	1695	913	1304	1275.44	1.83	0	-113979	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	712	12.36	1.64	12	0.63	102.00	770.00	2395	20240422	-47.35	980	20240805	28.67	2395	-47.35	20240422	980	28.67	20240805	2395	-47.35	20240422	980	28.67	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
60	20241022	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-44	5	-3.37	441171345	345717	65.10	1291	1315	1254	1695	913	1304	1276.03	1.83	0	-114745	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	711	12.35	1.64	12	0.61	102.00	770.00	2395	20240422	-47.39	980	20240805	28.57	2395	-47.39	20240422	980	28.57	20240805	2395	-47.39	20240422	980	28.57	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
61	20241022	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-41	5	-3.14	372119155	290832	54.76	1291	1315	1261	1695	913	1304	1279.42	1.83	0	-85196	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	713	12.38	1.64	12	0.52	102.00	770.00	2395	20240422	-47.27	980	20240805	28.88	2395	-47.27	20240422	980	28.88	20240805	2395	-47.27	20240422	980	28.88	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
62	20241022	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-34	5	-2.61	326740997	254956	48.01	1291	1315	1265	1695	913	1304	1281.47	1.83	0	-70445	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	717	12.45	1.65	12	0.45	102.00	770.00	2395	20240422	-46.97	980	20240805	29.59	2395	-46.97	20240422	980	29.59	20240805	2395	-46.97	20240422	980	29.59	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
63	20241022	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-31	5	-2.38	216953968	168574	31.74	1291	1315	1273	1695	913	1304	1286.90	1.83	0	-38101	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	719	12.48	1.65	12	0.30	102.00	770.00	2395	20240422	-46.85	980	20240805	29.90	2395	-46.85	20240422	980	29.90	20240805	2395	-46.85	20240422	980	29.90	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
64	20241022	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-21	5	-1.61	32384433	25093	4.72	1291	1303	1283	1695	913	1304	1290.03	1.83	0	-2882	1346	1324	1297	1275	1248	1311	1262	56	391	100	860	1	1	56450891	724	12.58	1.67	12	0.04	102.00	770.00	2395	20240422	-46.43	980	20240805	30.92	2395	-46.43	20240422	980	30.92	20240805	2395	-46.43	20240422	980	30.92	20240805	2.78	N	359090	100	56 억		1031420	N	N	0	N	00	N
65	20241021	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	4	2	0.31	657866242	508943	41.93	1319	1319	1270	1690	910	1300	1292.35	2.01	0	-101543	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	736	12.78	1.69	12	0.90	102.00	770.00	2395	20240422	-45.55	980	20240805	33.06	2395	-45.55	20240422	980	33.06	20240805	2395	-45.55	20240422	980	33.06	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
66	20241021	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	8	2	0.62	617068805	477692	39.35	1319	1319	1270	1690	910	1300	1291.77	2.01	0	-102284	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	738	12.82	1.70	12	0.85	102.00	770.00	2395	20240422	-45.39	980	20240805	33.47	2395	-45.39	20240422	980	33.47	20240805	2395	-45.39	20240422	980	33.47	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
67	20241021	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-5	5	-0.38	415274965	323327	26.64	1319	1319	1270	1690	910	1300	1284.38	2.01	0	-86242	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	731	12.70	1.68	12	0.57	102.00	770.00	2395	20240422	-45.93	980	20240805	32.14	2395	-45.93	20240422	980	32.14	20240805	2395	-45.93	20240422	980	32.14	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
68	20241021	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-22	5	-1.69	374626194	291722	24.03	1319	1319	1270	1690	910	1300	1284.19	2.01	0	-88220	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	721	12.53	1.66	12	0.52	102.00	770.00	2395	20240422	-46.64	980	20240805	30.41	2395	-46.64	20240422	980	30.41	20240805	2395	-46.64	20240422	980	30.41	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
69	20241021	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	-14	5	-1.08	306265893	238343	19.63	1319	1319	1270	1690	910	1300	1284.98	2.01	0	-69711	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	726	12.61	1.67	12	0.42	102.00	770.00	2395	20240422	-46.30	980	20240805	31.22	2395	-46.30	20240422	980	31.22	20240805	2395	-46.30	20240422	980	31.22	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
70	20241021	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-16	5	-1.23	280744595	218491	18.00	1319	1319	1270	1690	910	1300	1284.93	2.01	0	-68893	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	725	12.59	1.67	12	0.39	102.00	770.00	2395	20240422	-46.39	980	20240805	31.02	2395	-46.39	20240422	980	31.02	20240805	2395	-46.39	20240422	980	31.02	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
71	20241021	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-12	5	-0.92	208834576	162527	13.39	1319	1319	1270	1690	910	1300	1284.92	2.01	0	-51777	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	727	12.63	1.67	12	0.29	102.00	770.00	2395	20240422	-46.22	980	20240805	31.43	2395	-46.22	20240422	980	31.43	20240805	2395	-46.22	20240422	980	31.43	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
72	20241021	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-15	5	-1.15	95089550	74052	6.10	1319	1319	1270	1690	910	1300	1284.09	2.01	0	-32621	1357	1328	1291	1262	1225	1343	1277	56	390	100	850	1	1	56450891	725	12.60	1.67	12	0.13	102.00	770.00	2395	20240422	-46.35	980	20240805	31.12	2395	-46.35	20240422	980	31.12	20240805	2395	-46.35	20240422	980	31.12	20240805	2.84	N	359090	100	56 억		1134220	N	N	0	N	00	N
73	20241018	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	46	2	3.67	1556363176	1210122	388.01	1270	1320	1254	1630	878	1254	1286.07	2.16	0	-85017	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	734	12.75	1.69	12	2.14	102.00	770.00	2395	20240422	-45.72	980	20240805	32.65	2395	-45.72	20240422	980	32.65	20240805	2395	-45.72	20240422	980	32.65	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
74	20241018	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	40	2	3.19	1475183677	1147460	367.91	1270	1320	1254	1630	878	1254	1285.61	2.16	0	-83902	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	730	12.69	1.68	12	2.03	102.00	770.00	2395	20240422	-45.97	980	20240805	32.04	2395	-45.97	20240422	980	32.04	20240805	2395	-45.97	20240422	980	32.04	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
75	20241018	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	30	2	2.39	1351453774	1051394	337.11	1270	1320	1254	1630	878	1254	1285.39	2.16	0	-91383	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	725	12.59	1.67	12	1.86	102.00	770.00	2395	20240422	-46.39	980	20240805	31.02	2395	-46.39	20240422	980	31.02	20240805	2395	-46.39	20240422	980	31.02	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
76	20241018	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	16	2	1.28	1258364439	978116	313.62	1270	1320	1254	1630	878	1254	1286.52	2.16	0	-104651	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	717	12.45	1.65	12	1.73	102.00	770.00	2395	20240422	-46.97	980	20240805	29.59	2395	-46.97	20240422	980	29.59	20240805	2395	-46.97	20240422	980	29.59	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
77	20241018	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	26	2	2.07	1044142948	808653	259.28	1270	1320	1265	1630	878	1254	1291.21	2.16	0	-131950	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	723	12.55	1.66	12	1.43	102.00	770.00	2395	20240422	-46.56	980	20240805	30.61	2395	-46.56	20240422	980	30.61	20240805	2395	-46.56	20240422	980	30.61	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
78	20241018	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	34	2	2.71	959518823	742512	238.07	1270	1320	1265	1630	878	1254	1292.26	2.16	0	-121205	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	727	12.63	1.67	12	1.32	102.00	770.00	2395	20240422	-46.22	980	20240805	31.43	2395	-46.22	20240422	980	31.43	20240805	2395	-46.22	20240422	980	31.43	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
79	20241018	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	36	2	2.87	722887368	559893	179.52	1270	1320	1265	1630	878	1254	1291.12	2.16	0	-82446	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	728	12.65	1.68	12	0.99	102.00	770.00	2395	20240422	-46.14	980	20240805	31.63	2395	-46.14	20240422	980	31.63	20240805	2395	-46.14	20240422	980	31.63	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
80	20241018	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	43	2	3.43	396153112	306050	98.13	1270	1320	1265	1630	878	1254	1294.41	2.16	0	-45969	1284	1268	1254	1238	1224	1277	1247	56	376	100	820	1	1	56450891	732	12.72	1.68	12	0.54	102.00	770.00	2395	20240422	-45.85	980	20240805	32.35	2395	-45.85	20240422	980	32.35	20240805	2395	-45.85	20240422	980	32.35	20240805	2.98	N	359090	100	56 억		1219924	N	N	0	N	00	N
81	20241017	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	13	2	1.05	387338645	308072	62.75	1244	1270	1240	1613	869	1241	1257.30	2.08	0	45440	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	708	12.29	1.63	12	0.55	102.00	770.00	2395	20240422	-47.64	980	20240805	27.96	2395	-47.64	20240422	980	27.96	20240805	2395	-47.64	20240422	980	27.96	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
82	20241017	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	15	2	1.21	379340410	301693	61.45	1244	1270	1240	1613	869	1241	1257.37	2.08	0	46722	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	709	12.31	1.63	12	0.53	102.00	770.00	2395	20240422	-47.56	980	20240805	28.16	2395	-47.56	20240422	980	28.16	20240805	2395	-47.56	20240422	980	28.16	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
83	20241017	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	22	2	1.77	343417869	273114	55.63	1244	1270	1240	1613	869	1241	1257.42	2.08	0	48045	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	713	12.38	1.64	12	0.48	102.00	770.00	2395	20240422	-47.27	980	20240805	28.88	2395	-47.27	20240422	980	28.88	20240805	2395	-47.27	20240422	980	28.88	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
84	20241017	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	25	2	2.01	303455314	241377	49.17	1244	1270	1240	1613	869	1241	1257.18	2.08	0	46041	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	715	12.41	1.64	12	0.43	102.00	770.00	2395	20240422	-47.14	980	20240805	29.18	2395	-47.14	20240422	980	29.18	20240805	2395	-47.14	20240422	980	29.18	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
85	20241017	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	25	2	2.01	250814987	199764	40.69	1244	1268	1240	1613	869	1241	1255.56	2.08	0	26660	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	715	12.41	1.64	12	0.35	102.00	770.00	2395	20240422	-47.14	980	20240805	29.18	2395	-47.14	20240422	980	29.18	20240805	2395	-47.14	20240422	980	29.18	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
86	20241017	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	21	2	1.69	209625549	167152	34.05	1244	1267	1240	1613	869	1241	1254.10	2.08	0	11993	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	712	12.37	1.64	12	0.30	102.00	770.00	2395	20240422	-47.31	980	20240805	28.78	2395	-47.31	20240422	980	28.78	20240805	2395	-47.31	20240422	980	28.78	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
87	20241017	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	9	2	0.73	115486132	92364	18.81	1244	1262	1240	1613	869	1241	1250.34	2.08	0	7779	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	706	12.25	1.62	12	0.16	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
88	20241017	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	9	2	0.73	33650308	26927	5.49	1244	1259	1244	1613	869	1241	1249.69	2.08	0	5474	1285	1262	1247	1224	1209	1255	1217	56	372	100	810	1	1	56450891	706	12.25	1.62	12	0.05	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	2.89	N	359090	100	56 억		1174618	N	N	0	N	00	N
89	20241016	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-21	5	-1.66	586649348	471253	88.78	1270	1270	1232	1640	884	1262	1244.87	2.05	0	16457	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	701	12.17	1.61	12	0.83	102.00	770.00	2395	20240422	-48.18	980	20240805	26.63	2395	-48.18	20240422	980	26.63	20240805	2395	-48.18	20240422	980	26.63	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
90	20241016	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-12	5	-0.95	563056726	452281	85.20	1270	1270	1232	1640	884	1262	1244.93	2.05	0	13393	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	706	12.25	1.62	12	0.80	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
91	20241016	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-17	5	-1.35	455539294	365932	68.94	1270	1270	1232	1640	884	1262	1244.87	2.05	0	40197	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	703	12.21	1.62	12	0.65	102.00	770.00	2395	20240422	-48.02	980	20240805	27.04	2395	-48.02	20240422	980	27.04	20240805	2395	-48.02	20240422	980	27.04	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
92	20241016	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-18	5	-1.43	439542342	353020	66.50	1270	1270	1232	1640	884	1262	1245.09	2.05	0	43953	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	702	12.20	1.62	12	0.63	102.00	770.00	2395	20240422	-48.06	980	20240805	26.94	2395	-48.06	20240422	980	26.94	20240805	2395	-48.06	20240422	980	26.94	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
93	20241016	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-11	5	-0.87	292053375	233878	44.06	1270	1270	1240	1640	884	1262	1248.74	2.05	0	44526	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	706	12.26	1.62	12	0.41	102.00	770.00	2395	20240422	-47.77	980	20240805	27.65	2395	-47.77	20240422	980	27.65	20240805	2395	-47.77	20240422	980	27.65	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
94	20241016	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-12	5	-0.95	172269979	137607	25.92	1270	1270	1241	1640	884	1262	1251.90	2.05	0	45875	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	706	12.25	1.62	12	0.24	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
95	20241016	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-7	5	-0.55	139195061	111173	20.94	1270	1270	1241	1640	884	1262	1252.06	2.05	0	43197	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	708	12.30	1.63	12	0.20	102.00	770.00	2395	20240422	-47.60	980	20240805	28.06	2395	-47.60	20240422	980	28.06	20240805	2395	-47.60	20240422	980	28.06	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
96	20241016	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-4	5	-0.32	26270926	20809	3.92	1270	1270	1251	1640	884	1262	1262.48	2.05	0	-608	1306	1284	1268	1246	1230	1276	1238	56	378	100	830	1	1	56450891	710	12.33	1.63	12	0.04	102.00	770.00	2395	20240422	-47.47	980	20240805	28.37	2395	-47.47	20240422	980	28.37	20240805	2395	-47.47	20240422	980	28.37	20240805	2.94	N	359090	100	56 억		1158161	N	N	0	N	00	N
97	20241015	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	-21	5	-1.64	658563446	520610	109.67	1282	1290	1252	1667	899	1283	1264.98	2.06	0	-3820	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	712	12.37	1.64	12	0.92	102.00	770.00	2395	20240422	-47.31	980	20240805	28.78	2395	-47.31	20240422	980	28.78	20240805	2395	-47.31	20240422	980	28.78	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
98	20241015	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-20	5	-1.56	628130496	496464	104.59	1282	1290	1252	1667	899	1283	1265.21	2.06	0	-12909	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	713	12.38	1.64	12	0.88	102.00	770.00	2395	20240422	-47.27	980	20240805	28.88	2395	-47.27	20240422	980	28.88	20240805	2395	-47.27	20240422	980	28.88	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
99	20241015	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-12	5	-0.94	522092139	412322	86.86	1282	1290	1255	1667	899	1283	1266.22	2.06	0	-37675	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	717	12.46	1.65	12	0.73	102.00	770.00	2395	20240422	-46.93	980	20240805	29.69	2395	-46.93	20240422	980	29.69	20240805	2395	-46.93	20240422	980	29.69	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
100	20241015	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-22	5	-1.71	466175849	368121	77.55	1282	1290	1255	1667	899	1283	1266.37	2.06	0	-52283	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	712	12.36	1.64	12	0.65	102.00	770.00	2395	20240422	-47.35	980	20240805	28.67	2395	-47.35	20240422	980	28.67	20240805	2395	-47.35	20240422	980	28.67	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
101	20241015	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-23	5	-1.79	385542220	303987	64.04	1282	1290	1259	1667	899	1283	1268.29	2.06	0	-50089	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	711	12.35	1.64	12	0.54	102.00	770.00	2395	20240422	-47.39	980	20240805	28.57	2395	-47.39	20240422	980	28.57	20240805	2395	-47.39	20240422	980	28.57	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
102	20241015	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-13	5	-1.01	280371857	220585	46.47	1282	1290	1264	1667	899	1283	1271.04	2.06	0	-20892	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	717	12.45	1.65	12	0.39	102.00	770.00	2395	20240422	-46.97	980	20240805	29.59	2395	-46.97	20240422	980	29.59	20240805	2395	-46.97	20240422	980	29.59	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
103	20241015	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-14	5	-1.09	175889613	138149	29.10	1282	1290	1266	1667	899	1283	1273.19	2.06	0	12271	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	716	12.44	1.65	12	0.24	102.00	770.00	2395	20240422	-47.01	980	20240805	29.49	2395	-47.01	20240422	980	29.49	20240805	2395	-47.01	20240422	980	29.49	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
104	20241015	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-2	5	-0.16	63394794	49768	10.48	1282	1290	1266	1667	899	1283	1273.81	2.06	0	1411	1311	1296	1276	1261	1241	1287	1252	56	384	100	840	1	1	56450891	723	12.56	1.66	12	0.09	102.00	770.00	2395	20240422	-46.51	980	20240805	30.71	2395	-46.51	20240422	980	30.71	20240805	2395	-46.51	20240422	980	30.71	20240805	2.90	N	359090	100	56 억		1161611	N	N	0	N	00	N
105	20241014	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	2	2	0.16	595483812	466738	108.81	1290	1291	1256	1665	897	1281	1275.82	2.04	0	10512	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	724	12.58	1.67	12	0.83	102.00	770.00	2395	20240422	-46.43	980	20240805	30.92	2395	-46.43	20240422	980	30.92	20240805	2395	-46.43	20240422	980	30.92	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
106	20241014	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	3	2	0.23	574366388	450277	104.97	1290	1291	1256	1665	897	1281	1275.58	2.04	0	4607	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	725	12.59	1.67	12	0.80	102.00	770.00	2395	20240422	-46.39	980	20240805	31.02	2395	-46.39	20240422	980	31.02	20240805	2395	-46.39	20240422	980	31.02	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
107	20241014	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	3	2	0.23	500265822	392505	91.50	1290	1291	1256	1665	897	1281	1274.55	2.04	0	-35552	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	725	12.59	1.67	12	0.70	102.00	770.00	2395	20240422	-46.39	980	20240805	31.02	2395	-46.39	20240422	980	31.02	20240805	2395	-46.39	20240422	980	31.02	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
108	20241014	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-4	5	-0.31	422251672	331574	77.30	1290	1291	1256	1665	897	1281	1273.48	2.04	0	-48896	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	721	12.52	1.66	12	0.59	102.00	770.00	2395	20240422	-46.68	980	20240805	30.31	2395	-46.68	20240422	980	30.31	20240805	2395	-46.68	20240422	980	30.31	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
109	20241014	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-10	5	-0.78	401681522	315441	73.54	1290	1291	1256	1665	897	1281	1273.40	2.04	0	-45154	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	717	12.46	1.65	12	0.56	102.00	770.00	2395	20240422	-46.93	980	20240805	29.69	2395	-46.93	20240422	980	29.69	20240805	2395	-46.93	20240422	980	29.69	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
110	20241014	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-10	5	-0.78	318094257	249496	58.16	1290	1291	1256	1665	897	1281	1274.95	2.04	0	-34841	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	717	12.46	1.65	12	0.44	102.00	770.00	2395	20240422	-46.93	980	20240805	29.69	2395	-46.93	20240422	980	29.69	20240805	2395	-46.93	20240422	980	29.69	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
111	20241014	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-4	5	-0.31	258959679	203375	47.41	1290	1290	1256	1665	897	1281	1273.31	2.04	0	-26558	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	721	12.52	1.66	12	0.36	102.00	770.00	2395	20240422	-46.68	980	20240805	30.31	2395	-46.68	20240422	980	30.31	20240805	2395	-46.68	20240422	980	30.31	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
112	20241014	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	0	3	0.00	57050342	44526	10.38	1290	1290	1272	1665	897	1281	1281.28	2.04	0	-24769	1305	1293	1281	1269	1257	1287	1263	56	384	100	840	1	1	56450891	723	12.56	1.66	12	0.08	102.00	770.00	2395	20240422	-46.51	980	20240805	30.71	2395	-46.51	20240422	980	30.71	20240805	2395	-46.51	20240422	980	30.71	20240805	2.86	N	359090	100	56 억		1149926	N	N	0	N	00	N
113	20241011	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-5	5	-0.39	543579371	424549	45.34	1287	1293	1269	1671	901	1286	1280.37	2.18	0	-83299	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	723	12.56	1.66	12	0.75	102.00	770.00	2395	20240422	-46.51	980	20240805	30.71	2395	-46.51	20240422	980	30.71	20240805	2395	-46.51	20240422	980	30.71	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
114	20241011	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-7	5	-0.54	528607807	412855	44.09	1287	1293	1269	1671	901	1286	1280.37	2.18	0	-81584	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	722	12.54	1.66	12	0.73	102.00	770.00	2395	20240422	-46.60	980	20240805	30.51	2395	-46.60	20240422	980	30.51	20240805	2395	-46.60	20240422	980	30.51	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
115	20241011	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-11	5	-0.86	474326565	370371	39.55	1287	1293	1269	1671	901	1286	1280.68	2.18	0	-70073	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	720	12.50	1.66	12	0.66	102.00	770.00	2395	20240422	-46.76	980	20240805	30.10	2395	-46.76	20240422	980	30.10	20240805	2395	-46.76	20240422	980	30.10	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
116	20241011	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-2	5	-0.16	428339275	334418	35.71	1287	1293	1269	1671	901	1286	1280.85	2.18	0	-72256	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	725	12.59	1.67	12	0.59	102.00	770.00	2395	20240422	-46.39	980	20240805	31.02	2395	-46.39	20240422	980	31.02	20240805	2395	-46.39	20240422	980	31.02	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
117	20241011	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-13	5	-1.01	310870885	242478	25.90	1287	1293	1273	1671	901	1286	1282.06	2.18	0	-76551	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	719	12.48	1.65	12	0.43	102.00	770.00	2395	20240422	-46.85	980	20240805	29.90	2395	-46.85	20240422	980	29.90	20240805	2395	-46.85	20240422	980	29.90	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
118	20241011	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-4	5	-0.31	230043578	179194	19.14	1287	1293	1276	1671	901	1286	1283.77	2.18	0	-69630	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	724	12.57	1.66	12	0.32	102.00	770.00	2395	20240422	-46.47	980	20240805	30.82	2395	-46.47	20240422	980	30.82	20240805	2395	-46.47	20240422	980	30.82	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
119	20241011	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	1	2	0.08	160816774	125328	13.38	1287	1293	1276	1671	901	1286	1283.17	2.18	0	-30209	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	727	12.62	1.67	12	0.22	102.00	770.00	2395	20240422	-46.26	980	20240805	31.33	2395	-46.26	20240422	980	31.33	20240805	2395	-46.26	20240422	980	31.33	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
120	20241011	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-6	5	-0.47	52910620	41068	4.39	1287	1293	1280	1671	901	1286	1288.37	2.18	0	-32530	1378	1332	1286	1240	1194	1309	1217	56	385	100	840	1	1	56450891	723	12.55	1.66	12	0.07	102.00	770.00	2395	20240422	-46.56	980	20240805	30.61	2395	-46.56	20240422	980	30.61	20240805	2395	-46.56	20240422	980	30.61	20240805	2.76	N	359090	100	56 억		1233225	N	N	0	N	00	N
121	20241010	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	5	2	0.39	1208399596	928052	109.67	1297	1332	1240	1665	897	1281	1302.08	2.18	0	4822	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	726	12.61	1.67	12	1.64	102.00	770.00	2395	20240422	-46.30	980	20240805	31.22	2395	-46.30	20240422	980	31.22	20240805	2395	-46.30	20240422	980	31.22	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
122	20241010	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	1	2	0.08	1182393717	907817	107.28	1297	1332	1240	1665	897	1281	1302.46	2.18	0	7920	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	724	12.57	1.66	12	1.61	102.00	770.00	2395	20240422	-46.47	980	20240805	30.82	2395	-46.47	20240422	980	30.82	20240805	2395	-46.47	20240422	980	30.82	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
123	20241010	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	5	2	0.39	1120349082	859411	101.56	1297	1332	1240	1665	897	1281	1303.62	2.18	0	23757	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	726	12.61	1.67	12	1.52	102.00	770.00	2395	20240422	-46.30	980	20240805	31.22	2395	-46.30	20240422	980	31.22	20240805	2395	-46.30	20240422	980	31.22	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
124	20241010	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	2	2	0.16	1035657778	793331	93.75	1297	1332	1240	1665	897	1281	1305.45	2.18	0	41021	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	724	12.58	1.67	12	1.41	102.00	770.00	2395	20240422	-46.43	980	20240805	30.92	2395	-46.43	20240422	980	30.92	20240805	2395	-46.43	20240422	980	30.92	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
125	20241010	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	12	2	0.94	966605378	739789	87.42	1297	1332	1240	1665	897	1281	1306.60	2.18	0	27592	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	730	12.68	1.68	12	1.31	102.00	770.00	2395	20240422	-46.01	980	20240805	31.94	2395	-46.01	20240422	980	31.94	20240805	2395	-46.01	20240422	980	31.94	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
126	20241010	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	34	2	2.65	632239869	480753	56.81	1297	1332	1289	1665	897	1281	1315.10	2.18	0	-30317	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	742	12.89	1.71	12	0.85	102.00	770.00	2395	20240422	-45.09	980	20240805	34.18	2395	-45.09	20240422	980	34.18	20240805	2395	-45.09	20240422	980	34.18	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
127	20241010	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	30	2	2.34	552697396	420038	49.64	1297	1332	1289	1665	897	1281	1315.83	2.18	0	-3902	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	740	12.85	1.70	12	0.74	102.00	770.00	2395	20240422	-45.26	980	20240805	33.78	2395	-45.26	20240422	980	33.78	20240805	2395	-45.26	20240422	980	33.78	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
128	20241010	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	34	2	2.65	262412175	199529	23.58	1297	1332	1289	1665	897	1281	1315.16	2.18	0	47584	1345	1312	1286	1253	1227	1329	1270	56	384	100	840	1	1	56450891	742	12.89	1.71	12	0.35	102.00	770.00	2395	20240422	-45.09	980	20240805	34.18	2395	-45.09	20240422	980	34.18	20240805	2395	-45.09	20240422	980	34.18	20240805	2.77	N	359090	100	56 억		1229149	N	N	0	N	00	N
129	20241008	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	7	2	0.55	1073623604	828431	133.51	1274	1319	1260	1656	892	1274	1295.97	2.08	0	55865	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	723	12.56	1.66	12	1.47	102.00	770.00	2395	20240422	-46.51	980	20240805	30.71	2395	-46.51	20240422	980	30.71	20240805	2395	-46.51	20240422	980	30.71	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
130	20241008	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	8	2	0.63	1007417677	776785	125.19	1274	1319	1260	1656	892	1274	1296.91	2.08	0	45397	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	724	12.57	1.66	12	1.38	102.00	770.00	2395	20240422	-46.47	980	20240805	30.82	2395	-46.47	20240422	980	30.82	20240805	2395	-46.47	20240422	980	30.82	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
131	20241008	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	18	2	1.41	897570068	691311	111.41	1274	1319	1260	1656	892	1274	1298.36	2.08	0	52509	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	729	12.67	1.68	12	1.22	102.00	770.00	2395	20240422	-46.05	980	20240805	31.84	2395	-46.05	20240422	980	31.84	20240805	2395	-46.05	20240422	980	31.84	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
132	20241008	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	13	2	1.02	848300515	653258	105.28	1274	1319	1260	1656	892	1274	1298.57	2.08	0	72668	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	727	12.62	1.67	12	1.16	102.00	770.00	2395	20240422	-46.26	980	20240805	31.33	2395	-46.26	20240422	980	31.33	20240805	2395	-46.26	20240422	980	31.33	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
133	20241008	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	30	2	2.35	735783153	566354	91.27	1274	1319	1260	1656	892	1274	1299.16	2.08	0	88169	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	736	12.78	1.69	12	1.00	102.00	770.00	2395	20240422	-45.55	980	20240805	33.06	2395	-45.55	20240422	980	33.06	20240805	2395	-45.55	20240422	980	33.06	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
134	20241008	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	30	2	2.35	608574362	468487	75.50	1274	1319	1260	1656	892	1274	1299.02	2.08	0	51028	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	736	12.78	1.69	12	0.83	102.00	770.00	2395	20240422	-45.55	980	20240805	33.06	2395	-45.55	20240422	980	33.06	20240805	2395	-45.55	20240422	980	33.06	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
135	20241008	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	34	2	2.67	550178845	423702	68.28	1274	1319	1260	1656	892	1274	1298.50	2.08	0	55391	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	738	12.82	1.70	12	0.75	102.00	770.00	2395	20240422	-45.39	980	20240805	33.47	2395	-45.39	20240422	980	33.47	20240805	2395	-45.39	20240422	980	33.47	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
136	20241008	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	8	2	0.63	92050579	72361	11.66	1274	1286	1260	1656	892	1274	1272.10	2.08	0	23171	1324	1298	1285	1259	1246	1292	1253	56	382	100	840	1	1	56450891	724	12.57	1.66	12	0.13	102.00	770.00	2395	20240422	-46.47	980	20240805	30.82	2395	-46.47	20240422	980	30.82	20240805	2395	-46.47	20240422	980	30.82	20240805	3.30	N	359090	100	56 억		1171576	N	N	0	N	00	N
137	20241007	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	-20	5	-1.55	776962991	605803	4.72	1294	1311	1272	1682	906	1294	1282.53	1.93	0	81918	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	719	12.49	1.65	12	1.07	102.00	770.00	2395	20240422	-46.81	980	20240805	30.00	2395	-46.81	20240422	980	30.00	20240805	2395	-46.81	20240422	980	30.00	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
138	20241007	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-18	5	-1.39	717875844	559444	4.36	1294	1311	1272	1682	906	1294	1283.19	1.93	0	60943	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	720	12.51	1.66	12	0.99	102.00	770.00	2395	20240422	-46.72	980	20240805	30.20	2395	-46.72	20240422	980	30.20	20240805	2395	-46.72	20240422	980	30.20	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
139	20241007	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-11	5	-0.85	588021609	457639	3.57	1294	1311	1276	1682	906	1294	1284.90	1.93	0	33755	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	724	12.58	1.67	12	0.81	102.00	770.00	2395	20240422	-46.43	980	20240805	30.92	2395	-46.43	20240422	980	30.92	20240805	2395	-46.43	20240422	980	30.92	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
140	20241007	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-11	5	-0.85	505410741	393034	3.06	1294	1311	1277	1682	906	1294	1285.91	1.93	0	25083	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	724	12.58	1.67	12	0.70	102.00	770.00	2395	20240422	-46.43	980	20240805	30.92	2395	-46.43	20240422	980	30.92	20240805	2395	-46.43	20240422	980	30.92	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
141	20241007	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-12	5	-0.93	468306500	364063	2.84	1294	1311	1277	1682	906	1294	1286.33	1.93	0	23070	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	724	12.57	1.66	12	0.64	102.00	770.00	2395	20240422	-46.47	980	20240805	30.82	2395	-46.47	20240422	980	30.82	20240805	2395	-46.47	20240422	980	30.82	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
142	20241007	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-11	5	-0.85	430918580	334843	2.61	1294	1311	1277	1682	906	1294	1286.92	1.93	0	10148	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	724	12.58	1.67	12	0.59	102.00	770.00	2395	20240422	-46.43	980	20240805	30.92	2395	-46.43	20240422	980	30.92	20240805	2395	-46.43	20240422	980	30.92	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
143	20241007	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-2	5	-0.15	316611883	245721	1.91	1294	1311	1280	1682	906	1294	1288.49	1.93	0	5071	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	729	12.67	1.68	12	0.44	102.00	770.00	2395	20240422	-46.05	980	20240805	31.84	2395	-46.05	20240422	980	31.84	20240805	2395	-46.05	20240422	980	31.84	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
144	20241007	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-4	5	-0.31	127521492	98693	0.77	1294	1311	1282	1682	906	1294	1292.10	1.93	0	-22923	1526	1409	1325	1208	1124	1468	1267	56	388	100	850	1	1	56450891	728	12.65	1.68	12	0.17	102.00	770.00	2395	20240422	-46.14	980	20240805	31.63	2395	-46.14	20240422	980	31.63	20240805	2395	-46.14	20240422	980	31.63	20240805	3.31	N	359090	100	56 억		1089157	N	N	0	N	00	N
145	20241004	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	35	2	2.78	17506553524	12800992	3397.70	1247	1442	1241	1636	882	1259	1367.72	1.97	0	-8049	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	730	12.69	1.68	12	22.68	102.00	770.00	2395	20240422	-45.97	980	20240805	32.04	2395	-45.97	20240422	980	32.04	20240805	2395	-45.97	20240422	980	32.04	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
146	20241004	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	23	2	1.83	17347399560	12677517	3364.92	1247	1442	1241	1636	882	1259	1368.36	1.97	0	-13819	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	724	12.57	1.66	12	22.46	102.00	770.00	2395	20240422	-46.47	980	20240805	30.82	2395	-46.47	20240422	980	30.82	20240805	2395	-46.47	20240422	980	30.82	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
147	20241004	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	37	2	2.94	16821547856	12269139	3256.53	1247	1442	1241	1636	882	1259	1371.05	1.97	0	-122469	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	732	12.71	1.68	12	21.73	102.00	770.00	2395	20240422	-45.89	980	20240805	32.24	2395	-45.89	20240422	980	32.24	20240805	2395	-45.89	20240422	980	32.24	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
148	20241004	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	74	2	5.88	15569913842	11316052	3003.56	1247	1442	1241	1636	882	1259	1375.91	1.97	0	-356345	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	752	13.07	1.73	12	20.05	102.00	770.00	2395	20240422	-44.34	980	20240805	36.02	2395	-44.34	20240422	980	36.02	20240805	2395	-44.34	20240422	980	36.02	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
149	20241004	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	136	2	10.80	7321609026	5324490	1413.25	1247	1425	1241	1636	882	1259	1375.08	1.97	0	-377763	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	787	13.68	1.81	12	9.43	102.00	770.00	2395	20240422	-41.75	980	20240805	42.35	2395	-41.75	20240422	980	42.35	20240805	2395	-41.75	20240422	980	42.35	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
150	20241004	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	6	2	0.48	148198594	118634	31.49	1247	1267	1241	1636	882	1259	1249.21	1.97	0	-5801	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	714	12.40	1.64	12	0.21	102.00	770.00	2395	20240422	-47.18	980	20240805	29.08	2395	-47.18	20240422	980	29.08	20240805	2395	-47.18	20240422	980	29.08	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
151	20241004	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	-6	5	-0.48	111129007	89192	23.67	1247	1257	1241	1636	882	1259	1245.95	1.97	0	-2935	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	707	12.28	1.63	12	0.16	102.00	770.00	2395	20240422	-47.68	980	20240805	27.86	2395	-47.68	20240422	980	27.86	20240805	2395	-47.68	20240422	980	27.86	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
152	20241004	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-15	5	-1.19	32638552	26193	6.95	1247	1255	1242	1636	882	1259	1246.08	1.97	0	9782	1290	1274	1259	1243	1228	1267	1236	56	377	100	830	1	1	56450891	702	12.20	1.62	12	0.05	102.00	770.00	2395	20240422	-48.06	980	20240805	26.94	2395	-48.06	20240422	980	26.94	20240805	2395	-48.06	20240422	980	26.94	20240805	3.29	N	359090	100	56 억		1109730	N	N	0	N	00	N
153	20241002	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-31	5	-2.40	472815255	376473	83.54	1270	1275	1244	1677	903	1290	1255.90	1.95	0	6495	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	711	12.34	1.64	12	0.67	102.00	770.00	2395	20240422	-47.43	980	20240805	28.47	2395	-47.43	20240422	980	28.47	20240805	2395	-47.43	20240422	980	28.47	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N
154	20241002	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-40	5	-3.10	428080287	340882	75.64	1270	1275	1244	1677	903	1290	1255.80	1.95	0	4006	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	706	12.25	1.62	12	0.60	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N
155	20241002	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-34	5	-2.64	330236180	262779	58.31	1270	1275	1244	1677	903	1290	1256.71	1.95	0	-3507	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	709	12.31	1.63	12	0.47	102.00	770.00	2395	20240422	-47.56	980	20240805	28.16	2395	-47.56	20240422	980	28.16	20240805	2395	-47.56	20240422	980	28.16	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N
156	20241002	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-30	5	-2.33	270400250	215101	47.73	1270	1275	1244	1677	903	1290	1257.08	1.95	0	1345	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	711	12.35	1.64	12	0.38	102.00	770.00	2395	20240422	-47.39	980	20240805	28.57	2395	-47.39	20240422	980	28.57	20240805	2395	-47.39	20240422	980	28.57	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N
157	20241002	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-25	5	-1.94	257753459	205065	45.50	1270	1275	1244	1677	903	1290	1256.94	1.95	0	4376	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	714	12.40	1.64	12	0.36	102.00	770.00	2395	20240422	-47.18	980	20240805	29.08	2395	-47.18	20240422	980	29.08	20240805	2395	-47.18	20240422	980	29.08	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N
158	20241002	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-25	5	-1.94	253317506	201554	44.72	1270	1275	1244	1677	903	1290	1256.82	1.95	0	6087	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	714	12.40	1.64	12	0.36	102.00	770.00	2395	20240422	-47.18	980	20240805	29.08	2395	-47.18	20240422	980	29.08	20240805	2395	-47.18	20240422	980	29.08	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N
159	20241002	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-27	5	-2.09	219191398	174547	38.73	1270	1275	1244	1677	903	1290	1255.77	1.95	0	9091	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	713	12.38	1.64	12	0.31	102.00	770.00	2395	20240422	-47.27	980	20240805	28.88	2395	-47.27	20240422	980	28.88	20240805	2395	-47.27	20240422	980	28.88	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N
160	20241002	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-27	5	-2.09	44564977	35129	7.79	1270	1275	1261	1677	903	1290	1268.61	1.95	0	-6024	1356	1323	1301	1268	1246	1312	1257	56	387	100	850	1	1	56450891	713	12.38	1.64	12	0.06	102.00	770.00	2395	20240422	-47.27	980	20240805	28.88	2395	-47.27	20240422	980	28.88	20240805	2395	-47.27	20240422	980	28.88	20240805	3.27	N	359090	100	56 억		1103393	N	N	0	N	00	N