KissMeData/207760/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	161033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1370	-20	5	-1.44	452978473	331267	47.32	1372	1396	1317	1807	973	1390	1367.27	0.49	0	52539	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1138	-9.13	1.82	12	0.40	-150.00	752.00	3190	20240220	-57.05	1190	20240909	15.13	3190	-57.05	20240220	1190	15.13	20240909	3190	-57.05	20240220	1190	15.13	20240909	4.04	N	207760	100	83 억		406025	N	N	128	N	00	N
3	20241031	151049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1387	-3	5	-0.22	422998366	309415	44.20	1372	1396	1317	1807	973	1390	1366.95	0.49	0	51312	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1152	-9.25	1.84	12	0.37	-150.00	752.00	3190	20240220	-56.52	1190	20240909	16.55	3190	-56.52	20240220	1190	16.55	20240909	3190	-56.52	20240220	1190	16.55	20240909	4.04	N	207760	100	83 억		406025	N	N	2481	N	00	N
4	20241031	141048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1386	-4	5	-0.29	395230619	289350	41.33	1372	1396	1317	1807	973	1390	1365.76	0.49	0	58809	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1151	-9.24	1.84	12	0.35	-150.00	752.00	3190	20240220	-56.55	1190	20240909	16.47	3190	-56.55	20240220	1190	16.47	20240909	3190	-56.55	20240220	1190	16.47	20240909	4.04	N	207760	100	83 억		406025	N	N	2481	N	00	N
5	20241031	131046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1387	-3	5	-0.22	355797826	260949	37.27	1372	1387	1317	1807	973	1390	1363.28	0.49	0	67710	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1152	-9.25	1.84	12	0.31	-150.00	752.00	3190	20240220	-56.52	1190	20240909	16.55	3190	-56.52	20240220	1190	16.55	20240909	3190	-56.52	20240220	1190	16.55	20240909	4.04	N	207760	100	83 억		406025	N	N	2481	N	00	N
6	20241031	121047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1383	-7	5	-0.50	328535888	241200	34.45	1372	1383	1317	1807	973	1390	1361.86	0.49	0	60312	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1149	-9.22	1.84	12	0.29	-150.00	752.00	3190	20240220	-56.65	1190	20240909	16.22	3190	-56.65	20240220	1190	16.22	20240909	3190	-56.65	20240220	1190	16.22	20240909	4.04	N	207760	100	83 억		406025	N	N	2481	N	00	N
7	20241031	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1376	-14	5	-1.01	274061492	201617	28.80	1372	1380	1317	1807	973	1390	1359.02	0.49	0	51072	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1143	-9.17	1.83	12	0.24	-150.00	752.00	3190	20240220	-56.87	1190	20240909	15.63	3190	-56.87	20240220	1190	15.63	20240909	3190	-56.87	20240220	1190	15.63	20240909	4.04	N	207760	100	83 억		406025	N	N	2481	N	00	N
8	20241031	101045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1359	-31	5	-2.23	217582072	160116	22.87	1372	1380	1317	1807	973	1390	1358.52	0.49	0	27533	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1129	-9.06	1.81	12	0.19	-150.00	752.00	3190	20240220	-57.40	1190	20240909	14.20	3190	-57.40	20240220	1190	14.20	20240909	3190	-57.40	20240220	1190	14.20	20240909	4.04	N	207760	100	83 억		406025	N	N	2481	N	00	N
9	20241031	091045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1358	-32	5	-2.30	153757903	113057	16.15	1372	1380	1317	1807	973	1390	1359.48	0.49	0	29057	1493	1441	1398	1346	1303	1467	1372	83	417	100	880	1	1	83079783	1128	-9.05	1.81	12	0.14	-150.00	752.00	3190	20240220	-57.43	1190	20240909	14.12	3190	-57.43	20240220	1190	14.12	20240909	3190	-57.43	20240220	1190	14.12	20240909	4.04	N	207760	100	83 억		406025	N	N	2481	N	00	N
10	20241030	161042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1390	19	2	1.39	980295887	694281	355.51	1360	1450	1355	1782	960	1371	1412.07	0.56	0	-59331	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1155	-9.27	1.85	12	0.84	-150.00	752.00	3190	20240220	-56.43	1190	20240909	16.81	3190	-56.43	20240220	1190	16.81	20240909	3190	-56.43	20240220	1190	16.81	20240909	4.08	N	207760	100	83 억		466464	N	N	2481	N	00	N
11	20241030	151107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1398	27	2	1.97	954588679	675792	346.04	1360	1450	1355	1782	960	1371	1412.55	0.56	0	-60129	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1161	-9.32	1.86	12	0.81	-150.00	752.00	3190	20240220	-56.18	1190	20240909	17.48	3190	-56.18	20240220	1190	17.48	20240909	3190	-56.18	20240220	1190	17.48	20240909	4.08	N	207760	100	83 억		466464	N	N	122	N	00	N
12	20241030	141043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1408	37	2	2.70	900634937	637263	326.31	1360	1450	1355	1782	960	1371	1413.29	0.56	0	-47320	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1170	-9.39	1.87	12	0.77	-150.00	752.00	3190	20240220	-55.86	1190	20240909	18.32	3190	-55.86	20240220	1190	18.32	20240909	3190	-55.86	20240220	1190	18.32	20240909	4.08	N	207760	100	83 억		466464	N	N	122	N	00	N
13	20241030	131050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1402	31	2	2.26	850653208	601624	308.06	1360	1450	1355	1782	960	1371	1413.93	0.56	0	-49778	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1165	-9.35	1.86	12	0.72	-150.00	752.00	3190	20240220	-56.05	1190	20240909	17.82	3190	-56.05	20240220	1190	17.82	20240909	3190	-56.05	20240220	1190	17.82	20240909	4.08	N	207760	100	83 억		466464	N	N	122	N	00	N
14	20241030	121106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1423	52	2	3.79	777465546	549801	281.52	1360	1450	1355	1782	960	1371	1414.09	0.56	0	-48739	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1182	-9.49	1.89	12	0.66	-150.00	752.00	3190	20240220	-55.39	1190	20240909	19.58	3190	-55.39	20240220	1190	19.58	20240909	3190	-55.39	20240220	1190	19.58	20240909	4.08	N	207760	100	83 억		466464	N	N	122	N	00	N
15	20241030	111047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1412	41	2	2.99	362804195	259596	132.93	1360	1420	1355	1782	960	1371	1397.57	0.56	0	5144	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1173	-9.41	1.88	12	0.31	-150.00	752.00	3190	20240220	-55.74	1190	20240909	18.66	3190	-55.74	20240220	1190	18.66	20240909	3190	-55.74	20240220	1190	18.66	20240909	4.08	N	207760	100	83 억		466464	N	N	122	N	00	N
16	20241030	101041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1391	20	2	1.46	214921815	154605	79.17	1360	1410	1355	1782	960	1371	1390.13	0.56	0	15736	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1156	-9.27	1.85	12	0.19	-150.00	752.00	3190	20240220	-56.39	1190	20240909	16.89	3190	-56.39	20240220	1190	16.89	20240909	3190	-56.39	20240220	1190	16.89	20240909	4.08	N	207760	100	83 억		466464	N	N	122	N	00	N
17	20241030	091048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1371	0	3	0.00	21272562	15628	8.00	1360	1371	1355	1782	960	1371	1361.18	0.56	0	4071	1399	1385	1363	1349	1327	1374	1338	83	411	100	870	1	1	83079783	1139	-9.14	1.82	12	0.02	-150.00	752.00	3190	20240220	-57.02	1190	20240909	15.21	3190	-57.02	20240220	1190	15.21	20240909	3190	-57.02	20240220	1190	15.21	20240909	4.08	N	207760	100	83 억		466464	N	N	122	N	00	N
18	20241029	161008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1371	-3	5	-0.22	265693851	195106	66.91	1374	1377	1341	1786	962	1374	1361.79	0.54	0	13829	1426	1400	1351	1325	1276	1413	1338	83	412	100	870	1	1	83079783	1139	-9.14	1.82	12	0.23	-150.00	752.00	3190	20240220	-57.02	1190	20240909	15.21	3190	-57.02	20240220	1190	15.21	20240909	3190	-57.02	20240220	1190	15.21	20240909	4.16	N	207760	100	83 억		452555	N	N	122	N	00	N
19	20241029	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1375	1	2	0.07	259602297	190667	65.39	1374	1377	1341	1786	962	1374	1361.55	0.54	0	13936	1426	1400	1351	1325	1276	1413	1338	83	412	100	870	1	1	83079783	1142	-9.17	1.83	12	0.23	-150.00	752.00	3190	20240220	-56.90	1190	20240909	15.55	3190	-56.90	20240220	1190	15.55	20240909	3190	-56.90	20240220	1190	15.55	20240909	4.16	N	207760	100	83 억		452555	N	N	432	N	00	N
20	20241029	140906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1365	-9	5	-0.66	231536357	170197	58.37	1374	1376	1341	1786	962	1374	1360.40	0.54	0	9223	1426	1400	1351	1325	1276	1413	1338	83	412	100	870	1	1	83079783	1134	-9.10	1.82	12	0.20	-150.00	752.00	3190	20240220	-57.21	1190	20240909	14.71	3190	-57.21	20240220	1190	14.71	20240909	3190	-57.21	20240220	1190	14.71	20240909	4.16	N	207760	100	83 억		452555	N	N	432	N	00	N
21	20241029	131016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1362	-12	5	-0.87	226285996	166352	57.05	1374	1376	1341	1786	962	1374	1360.28	0.54	0	8140	1426	1400	1351	1325	1276	1413	1338	83	412	100	870	1	1	83079783	1132	-9.08	1.81	12	0.20	-150.00	752.00	3190	20240220	-57.30	1190	20240909	14.45	3190	-57.30	20240220	1190	14.45	20240909	3190	-57.30	20240220	1190	14.45	20240909	4.16	N	207760	100	83 억		452555	N	N	432	N	00	N
22	20241029	121017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1367	-7	5	-0.51	201308467	147987	50.75	1374	1376	1341	1786	962	1374	1360.31	0.54	0	6113	1426	1400	1351	1325	1276	1413	1338	83	412	100	870	1	1	83079783	1136	-9.11	1.82	12	0.18	-150.00	752.00	3190	20240220	-57.15	1190	20240909	14.87	3190	-57.15	20240220	1190	14.87	20240909	3190	-57.15	20240220	1190	14.87	20240909	4.16	N	207760	100	83 억		452555	N	N	432	N	00	N
23	20241029	111034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1363	-11	5	-0.80	164958415	121278	41.59	1374	1376	1341	1786	962	1374	1360.17	0.54	0	-277	1426	1400	1351	1325	1276	1413	1338	83	412	100	870	1	1	83079783	1132	-9.09	1.81	12	0.15	-150.00	752.00	3190	20240220	-57.27	1190	20240909	14.54	3190	-57.27	20240220	1190	14.54	20240909	3190	-57.27	20240220	1190	14.54	20240909	4.16	N	207760	100	83 억		452555	N	N	432	N	00	N
24	20241029	101013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1369	-5	5	-0.36	147735705	108674	37.27	1374	1376	1341	1786	962	1374	1359.44	0.54	0	2723	1426	1400	1351	1325	1276	1413	1338	83	412	100	870	1	1	83079783	1137	-9.13	1.82	12	0.13	-150.00	752.00	3190	20240220	-57.08	1190	20240909	15.04	3190	-57.08	20240220	1190	15.04	20240909	3190	-57.08	20240220	1190	15.04	20240909	4.16	N	207760	100	83 억		452555	N	N	432	N	00	N
25	20241028	161004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1374	52	2	3.93	396745625	291235	94.60	1310	1377	1302	1718	926	1322	1362.28	0.39	0	124965	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1142	-9.16	1.83	12	0.35	-150.00	752.00	3190	20240220	-56.93	1190	20240909	15.46	3190	-56.93	20240220	1190	15.46	20240909	3190	-56.93	20240220	1190	15.46	20240909	4.18	N	207760	100	83 억		327603	N	N	432	N	00	N
26	20241028	151011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1371	49	2	3.71	388193313	285001	92.58	1310	1377	1302	1718	926	1322	1362.08	0.39	0	124960	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1139	-9.14	1.82	12	0.34	-150.00	752.00	3190	20240220	-57.02	1190	20240909	15.21	3190	-57.02	20240220	1190	15.21	20240909	3190	-57.02	20240220	1190	15.21	20240909	4.18	N	207760	100	83 억		327603	N	N	23	N	00	N
27	20241028	141013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1370	48	2	3.63	311754570	229301	74.48	1310	1376	1302	1718	926	1322	1359.59	0.39	0	90970	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1138	-9.13	1.82	12	0.28	-150.00	752.00	3190	20240220	-57.05	1190	20240909	15.13	3190	-57.05	20240220	1190	15.13	20240909	3190	-57.05	20240220	1190	15.13	20240909	4.18	N	207760	100	83 억		327603	N	N	23	N	00	N
28	20241028	131007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1370	48	2	3.63	280979892	206867	67.20	1310	1374	1302	1718	926	1322	1358.26	0.39	0	73759	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1138	-9.13	1.82	12	0.25	-150.00	752.00	3190	20240220	-57.05	1190	20240909	15.13	3190	-57.05	20240220	1190	15.13	20240909	3190	-57.05	20240220	1190	15.13	20240909	4.18	N	207760	100	83 억		327603	N	N	23	N	00	N
29	20241028	121010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1373	51	2	3.86	250711167	184712	60.00	1310	1374	1302	1718	926	1322	1357.31	0.39	0	56680	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1141	-9.15	1.83	12	0.22	-150.00	752.00	3190	20240220	-56.96	1190	20240909	15.38	3190	-56.96	20240220	1190	15.38	20240909	3190	-56.96	20240220	1190	15.38	20240909	4.18	N	207760	100	83 억		327603	N	N	23	N	00	N
30	20241028	110842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1356	34	2	2.57	212344128	156616	50.87	1310	1370	1302	1718	926	1322	1355.83	0.39	0	37401	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1127	-9.04	1.80	12	0.19	-150.00	752.00	3190	20240220	-57.49	1190	20240909	13.95	3190	-57.49	20240220	1190	13.95	20240909	3190	-57.49	20240220	1190	13.95	20240909	4.18	N	207760	100	83 억		327603	N	N	23	N	00	N
31	20241028	100958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1370	48	2	3.63	165151294	121988	39.62	1310	1370	1302	1718	926	1322	1353.83	0.39	0	41294	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1138	-9.13	1.82	12	0.15	-150.00	752.00	3190	20240220	-57.05	1190	20240909	15.13	3190	-57.05	20240220	1190	15.13	20240909	3190	-57.05	20240220	1190	15.13	20240909	4.18	N	207760	100	83 억		327603	N	N	23	N	00	N
32	20241028	091006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1353	31	2	2.34	44714752	33637	10.93	1310	1353	1302	1718	926	1322	1329.33	0.39	0	10896	1402	1362	1338	1298	1274	1350	1286	83	396	100	840	1	1	83079783	1124	-9.02	1.80	12	0.04	-150.00	752.00	3190	20240220	-57.59	1190	20240909	13.70	3190	-57.59	20240220	1190	13.70	20240909	3190	-57.59	20240220	1190	13.70	20240909	4.18	N	207760	100	83 억		327603	N	N	23	N	00	N
33	20241025	161009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1322	-41	5	-3.01	387047582	289396	89.05	1363	1378	1314	1771	955	1363	1337.87	0.36	0	29078	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1098	-8.81	1.76	12	0.35	-150.00	752.00	3190	20240220	-58.56	1190	20240909	11.09	3190	-58.56	20240220	1190	11.09	20240909	3190	-58.56	20240220	1190	11.09	20240909	4.19	N	207760	100	83 억		297996	N	N	23	N	00	N
34	20241025	151009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1325	-38	5	-2.79	333096234	248611	76.50	1363	1378	1314	1771	955	1363	1339.83	0.36	0	13086	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1101	-8.83	1.76	12	0.30	-150.00	752.00	3190	20240220	-58.46	1190	20240909	11.34	3190	-58.46	20240220	1190	11.34	20240909	3190	-58.46	20240220	1190	11.34	20240909	4.19	N	207760	100	83 억		297996	N	N	721	N	00	N
35	20241025	141008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1329	-34	5	-2.49	258798960	192490	59.23	1363	1378	1329	1771	955	1363	1344.48	0.36	0	-3304	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1104	-8.86	1.77	12	0.23	-150.00	752.00	3190	20240220	-58.34	1190	20240909	11.68	3190	-58.34	20240220	1190	11.68	20240909	3190	-58.34	20240220	1190	11.68	20240909	4.19	N	207760	100	83 억		297996	N	N	721	N	00	N
36	20241025	131009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1334	-29	5	-2.13	222300533	165071	50.79	1363	1378	1330	1771	955	1363	1346.70	0.36	0	-9494	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1108	-8.89	1.77	12	0.20	-150.00	752.00	3190	20240220	-58.18	1190	20240909	12.10	3190	-58.18	20240220	1190	12.10	20240909	3190	-58.18	20240220	1190	12.10	20240909	4.19	N	207760	100	83 억		297996	N	N	721	N	00	N
37	20241025	121012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1343	-20	5	-1.47	193717624	143646	44.20	1363	1378	1330	1771	955	1363	1348.58	0.36	0	-12336	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1116	-8.95	1.79	12	0.17	-150.00	752.00	3190	20240220	-57.90	1190	20240909	12.86	3190	-57.90	20240220	1190	12.86	20240909	3190	-57.90	20240220	1190	12.86	20240909	4.19	N	207760	100	83 억		297996	N	N	721	N	00	N
38	20241025	111005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1338	-25	5	-1.83	150084163	110984	34.15	1363	1378	1335	1771	955	1363	1352.30	0.36	0	-26238	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1112	-8.92	1.78	12	0.13	-150.00	752.00	3190	20240220	-58.06	1190	20240909	12.44	3190	-58.06	20240220	1190	12.44	20240909	3190	-58.06	20240220	1190	12.44	20240909	4.19	N	207760	100	83 억		297996	N	N	721	N	00	N
39	20241025	101007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1341	-22	5	-1.61	120646365	88999	27.39	1363	1378	1336	1771	955	1363	1355.59	0.36	0	-23849	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1114	-8.94	1.78	12	0.11	-150.00	752.00	3190	20240220	-57.96	1190	20240909	12.69	3190	-57.96	20240220	1190	12.69	20240909	3190	-57.96	20240220	1190	12.69	20240909	4.19	N	207760	100	83 억		297996	N	N	721	N	00	N
40	20241025	091011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1361	-2	5	-0.15	20706175	15165	4.67	1363	1378	1361	1771	955	1363	1365.39	0.36	0	463	1429	1395	1379	1345	1329	1388	1338	83	408	100	870	1	1	83079783	1131	-9.07	1.81	12	0.02	-150.00	752.00	3190	20240220	-57.34	1190	20240909	14.37	3190	-57.34	20240220	1190	14.37	20240909	3190	-57.34	20240220	1190	14.37	20240909	4.19	N	207760	100	83 억		297996	N	N	721	N	00	N
41	20241024	160949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1363	-52	5	-3.67	443097950	321358	57.58	1400	1413	1363	1839	991	1415	1378.86	0.40	0	-37942	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1132	-9.09	1.81	12	0.39	-150.00	752.00	3190	20240220	-57.27	1190	20240909	14.54	3190	-57.27	20240220	1190	14.54	20240909	3190	-57.27	20240220	1190	14.54	20240909	4.30	N	207760	100	83 억		334932	N	N	721	N	00	N
42	20241024	150958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1372	-43	5	-3.04	394507336	285818	51.21	1400	1413	1371	1839	991	1415	1380.26	0.40	0	-35904	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1140	-9.15	1.82	12	0.34	-150.00	752.00	3190	20240220	-56.99	1190	20240909	15.29	3190	-56.99	20240220	1190	15.29	20240909	3190	-56.99	20240220	1190	15.29	20240909	4.30	N	207760	100	83 억		334932	N	N	0	N	00	N
43	20241024	140945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1378	-37	5	-2.61	311301177	225194	40.35	1400	1413	1373	1839	991	1415	1382.35	0.40	0	-32273	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1145	-9.19	1.83	12	0.27	-150.00	752.00	3190	20240220	-56.80	1190	20240909	15.80	3190	-56.80	20240220	1190	15.80	20240909	3190	-56.80	20240220	1190	15.80	20240909	4.30	N	207760	100	83 억		334932	N	N	0	N	00	N
44	20241024	130956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1391	-24	5	-1.70	278629026	201521	36.11	1400	1413	1373	1839	991	1415	1382.61	0.40	0	-37045	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1156	-9.27	1.85	12	0.24	-150.00	752.00	3190	20240220	-56.39	1190	20240909	16.89	3190	-56.39	20240220	1190	16.89	20240909	3190	-56.39	20240220	1190	16.89	20240909	4.30	N	207760	100	83 억		334932	N	N	0	N	00	N
45	20241024	120954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1379	-36	5	-2.54	191210579	138260	24.77	1400	1413	1376	1839	991	1415	1382.94	0.40	0	-24682	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1146	-9.19	1.83	12	0.17	-150.00	752.00	3190	20240220	-56.77	1190	20240909	15.88	3190	-56.77	20240220	1190	15.88	20240909	3190	-56.77	20240220	1190	15.88	20240909	4.30	N	207760	100	83 억		334932	N	N	0	N	00	N
46	20241024	110951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1377	-38	5	-2.69	166498503	120350	21.56	1400	1413	1376	1839	991	1415	1383.41	0.40	0	-22822	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1144	-9.18	1.83	12	0.14	-150.00	752.00	3190	20240220	-56.83	1190	20240909	15.71	3190	-56.83	20240220	1190	15.71	20240909	3190	-56.83	20240220	1190	15.71	20240909	4.30	N	207760	100	83 억		334932	N	N	0	N	00	N
47	20241024	100917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1385	-30	5	-2.12	104574161	75507	13.53	1400	1413	1377	1839	991	1415	1384.90	0.40	0	-14243	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1151	-9.23	1.84	12	0.09	-150.00	752.00	3190	20240220	-56.58	1190	20240909	16.39	3190	-56.58	20240220	1190	16.39	20240909	3190	-56.58	20240220	1190	16.39	20240909	4.30	N	207760	100	83 억		334932	N	N	0	N	00	N
48	20241024	091023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1377	-38	5	-2.69	29919770	21525	3.86	1400	1413	1377	1839	991	1415	1389.83	0.40	0	-12281	1467	1440	1401	1374	1335	1454	1388	83	424	100	900	1	1	83079783	1144	-9.18	1.83	12	0.03	-150.00	752.00	3190	20240220	-56.83	1190	20240909	15.71	3190	-56.83	20240220	1190	15.71	20240909	3190	-56.83	20240220	1190	15.71	20240909	4.30	N	207760	100	83 억		334932	N	N	0	N	00	N
49	20241023	160956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1415	7	2	0.50	766927589	549772	65.11	1405	1428	1362	1830	986	1408	1394.95	0.28	0	103606	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1176	-9.43	1.88	12	0.66	-150.00	752.00	3190	20240220	-55.64	1190	20240909	18.91	3190	-55.64	20240220	1190	18.91	20240909	3190	-55.64	20240220	1190	18.91	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
50	20241023	151016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1412	4	2	0.28	721015174	517327	61.26	1405	1428	1362	1830	986	1408	1393.72	0.28	0	83922	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1173	-9.41	1.88	12	0.62	-150.00	752.00	3190	20240220	-55.74	1190	20240909	18.66	3190	-55.74	20240220	1190	18.66	20240909	3190	-55.74	20240220	1190	18.66	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
51	20241023	141020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1423	15	2	1.07	649832399	467239	55.33	1405	1425	1362	1830	986	1408	1390.77	0.28	0	69830	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1182	-9.49	1.89	12	0.56	-150.00	752.00	3190	20240220	-55.39	1190	20240909	19.58	3190	-55.39	20240220	1190	19.58	20240909	3190	-55.39	20240220	1190	19.58	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
52	20241023	131004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1402	-6	5	-0.43	550916688	397402	47.06	1405	1417	1362	1830	986	1408	1386.26	0.28	0	28811	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1165	-9.35	1.86	12	0.48	-150.00	752.00	3190	20240220	-56.05	1190	20240909	17.82	3190	-56.05	20240220	1190	17.82	20240909	3190	-56.05	20240220	1190	17.82	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
53	20241023	120959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1408	0	3	0.00	530517636	382830	45.34	1405	1417	1362	1830	986	1408	1385.74	0.28	0	25898	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1170	-9.39	1.87	12	0.46	-150.00	752.00	3190	20240220	-55.86	1190	20240909	18.32	3190	-55.86	20240220	1190	18.32	20240909	3190	-55.86	20240220	1190	18.32	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
54	20241023	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1379	-29	5	-2.06	402013190	290835	34.44	1405	1417	1362	1830	986	1408	1382.22	0.28	0	-3029	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1146	-9.19	1.83	12	0.35	-150.00	752.00	3190	20240220	-56.77	1190	20240909	15.88	3190	-56.77	20240220	1190	15.88	20240909	3190	-56.77	20240220	1190	15.88	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
55	20241023	100958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1385	-23	5	-1.63	211686059	152181	18.02	1405	1417	1379	1830	986	1408	1390.95	0.28	0	5024	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1151	-9.23	1.84	12	0.18	-150.00	752.00	3190	20240220	-56.58	1190	20240909	16.39	3190	-56.58	20240220	1190	16.39	20240909	3190	-56.58	20240220	1190	16.39	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
56	20241023	090959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1403	-5	5	-0.36	21416464	15209	1.80	1405	1417	1402	1830	986	1408	1408.15	0.28	0	-2805	1476	1441	1424	1389	1372	1433	1381	83	422	100	900	1	1	83079783	1166	-9.35	1.87	12	0.02	-150.00	752.00	3190	20240220	-56.02	1190	20240909	17.90	3190	-56.02	20240220	1190	17.90	20240909	3190	-56.02	20240220	1190	17.90	20240909	4.24	N	207760	100	83 억		232716	N	N	35	N	00	N
57	20241022	160946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1408	-61	5	-4.15	1181605136	830208	13.18	1441	1459	1407	1909	1029	1469	1423.18	0.21	0	56319	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1170	-9.39	1.87	12	1.00	-150.00	752.00	3190	20240220	-55.86	1190	20240909	18.32	3190	-55.86	20240220	1190	18.32	20240909	3190	-55.86	20240220	1190	18.32	20240909	4.37	N	207760	100	83 억		176417	N	N	35	N	00	N
58	20241022	150959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1413	-56	5	-3.81	1084365276	761221	12.09	1441	1459	1407	1909	1029	1469	1424.40	0.21	0	59524	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1174	-9.42	1.88	12	0.92	-150.00	752.00	3190	20240220	-55.71	1190	20240909	18.74	3190	-55.71	20240220	1190	18.74	20240909	3190	-55.71	20240220	1190	18.74	20240909	4.37	N	207760	100	83 억		176417	N	N	82	N	00	N
59	20241022	140959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1424	-45	5	-3.06	1012299313	710289	11.28	1441	1459	1407	1909	1029	1469	1425.08	0.21	0	61244	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1183	-9.49	1.89	12	0.85	-150.00	752.00	3190	20240220	-55.36	1190	20240909	19.66	3190	-55.36	20240220	1190	19.66	20240909	3190	-55.36	20240220	1190	19.66	20240909	4.37	N	207760	100	83 억		176417	N	N	82	N	00	N
60	20241022	130959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1415	-54	5	-3.68	953576573	668970	10.62	1441	1459	1407	1909	1029	1469	1425.32	0.21	0	64234	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1176	-9.43	1.88	12	0.81	-150.00	752.00	3190	20240220	-55.64	1190	20240909	18.91	3190	-55.64	20240220	1190	18.91	20240909	3190	-55.64	20240220	1190	18.91	20240909	4.37	N	207760	100	83 억		176417	N	N	82	N	00	N
61	20241022	120956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1417	-52	5	-3.54	910185510	638343	10.14	1441	1459	1407	1909	1029	1469	1425.73	0.21	0	74020	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1177	-9.45	1.88	12	0.77	-150.00	752.00	3190	20240220	-55.58	1190	20240909	19.08	3190	-55.58	20240220	1190	19.08	20240909	3190	-55.58	20240220	1190	19.08	20240909	4.37	N	207760	100	83 억		176417	N	N	82	N	00	N
62	20241022	110952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1417	-52	5	-3.54	853076282	598002	9.50	1441	1459	1407	1909	1029	1469	1426.41	0.21	0	84977	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1177	-9.45	1.88	12	0.72	-150.00	752.00	3190	20240220	-55.58	1190	20240909	19.08	3190	-55.58	20240220	1190	19.08	20240909	3190	-55.58	20240220	1190	19.08	20240909	4.37	N	207760	100	83 억		176417	N	N	82	N	00	N
63	20241022	100954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1423	-46	5	-3.13	590768947	412637	6.55	1441	1459	1421	1909	1029	1469	1431.52	0.21	0	97831	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1182	-9.49	1.89	12	0.50	-150.00	752.00	3190	20240220	-55.39	1190	20240909	19.58	3190	-55.39	20240220	1190	19.58	20240909	3190	-55.39	20240220	1190	19.58	20240909	4.37	N	207760	100	83 억		176417	N	N	82	N	00	N
64	20241022	090953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1427	-42	5	-2.86	326930622	227466	3.61	1441	1459	1425	1909	1029	1469	1437.01	0.21	0	77325	1695	1581	1491	1377	1287	1639	1435	83	440	100	940	1	1	83079783	1186	-9.51	1.90	12	0.27	-150.00	752.00	3190	20240220	-55.27	1190	20240909	19.92	3190	-55.27	20240220	1190	19.92	20240909	3190	-55.27	20240220	1190	19.92	20240909	4.37	N	207760	100	83 억		176417	N	N	82	N	00	N
65	20241021	160944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1469	42	2	2.94	9330621553	6094671	1032.34	1430	1605	1401	1855	999	1427	1531.33	0.25	0	-33906	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1220	-9.79	1.95	12	7.34	-150.00	752.00	3190	20240220	-53.95	1190	20240909	23.45	3190	-53.95	20240220	1190	23.45	20240909	3190	-53.95	20240220	1190	23.45	20240909	4.27	N	207760	100	83 억		207324	N	N	82	N	00	N
66	20241021	150950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1501	74	2	5.19	8098215603	5264749	891.76	1430	1605	1401	1855	999	1427	1538.20	0.25	0	-117081	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1247	-10.01	2.00	12	6.34	-150.00	752.00	3190	20240220	-52.95	1190	20240909	26.13	3190	-52.95	20240220	1190	26.13	20240909	3190	-52.95	20240220	1190	26.13	20240909	4.27	N	207760	100	83 억		207324	N	N	707	N	00	N
67	20241021	140952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1420	-7	5	-0.49	295322993	208097	35.25	1430	1440	1401	1855	999	1427	1419.16	0.25	0	13829	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1180	-9.47	1.89	12	0.25	-150.00	752.00	3190	20240220	-55.49	1190	20240909	19.33	3190	-55.49	20240220	1190	19.33	20240909	3190	-55.49	20240220	1190	19.33	20240909	4.27	N	207760	100	83 억		207324	N	N	707	N	00	N
68	20241021	130950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1422	-5	5	-0.35	262678145	185070	31.35	1430	1440	1401	1855	999	1427	1419.34	0.25	0	13637	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1181	-9.48	1.89	12	0.22	-150.00	752.00	3190	20240220	-55.42	1190	20240909	19.50	3190	-55.42	20240220	1190	19.50	20240909	3190	-55.42	20240220	1190	19.50	20240909	4.27	N	207760	100	83 억		207324	N	N	707	N	00	N
69	20241021	120950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1423	-4	5	-0.28	236050892	166349	28.18	1430	1440	1401	1855	999	1427	1419.01	0.25	0	25901	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1182	-9.49	1.89	12	0.20	-150.00	752.00	3190	20240220	-55.39	1190	20240909	19.58	3190	-55.39	20240220	1190	19.58	20240909	3190	-55.39	20240220	1190	19.58	20240909	4.27	N	207760	100	83 억		207324	N	N	707	N	00	N
70	20241021	110944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1425	-2	5	-0.14	214654385	151303	25.63	1430	1440	1401	1855	999	1427	1418.71	0.25	0	25400	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1184	-9.50	1.89	12	0.18	-150.00	752.00	3190	20240220	-55.33	1190	20240909	19.75	3190	-55.33	20240220	1190	19.75	20240909	3190	-55.33	20240220	1190	19.75	20240909	4.27	N	207760	100	83 억		207324	N	N	707	N	00	N
71	20241021	100949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1424	-3	5	-0.21	180195790	127060	21.52	1430	1440	1401	1855	999	1427	1418.19	0.25	0	19612	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1183	-9.49	1.89	12	0.15	-150.00	752.00	3190	20240220	-55.36	1190	20240909	19.66	3190	-55.36	20240220	1190	19.66	20240909	3190	-55.36	20240220	1190	19.66	20240909	4.27	N	207760	100	83 억		207324	N	N	707	N	00	N
72	20241021	090946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1408	-19	5	-1.33	61568030	43160	7.31	1430	1440	1408	1855	999	1427	1426.51	0.25	0	-16313	1524	1475	1448	1399	1372	1462	1386	83	428	100	910	1	1	83079783	1170	-9.39	1.87	12	0.05	-150.00	752.00	3190	20240220	-55.86	1190	20240909	18.32	3190	-55.86	20240220	1190	18.32	20240909	3190	-55.86	20240220	1190	18.32	20240909	4.27	N	207760	100	83 억		207324	N	N	707	N	00	N
73	20241018	160945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1427	-62	5	-4.16	845009261	583687	74.71	1490	1497	1421	1935	1043	1489	1447.74	0.22	0	29408	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1186	-9.51	1.90	12	0.70	-150.00	752.00	3190	20240220	-55.27	1190	20240909	19.92	3190	-55.27	20240220	1190	19.92	20240909	3190	-55.27	20240220	1190	19.92	20240909	4.39	N	207760	100	83 억		180985	N	N	707	N	00	N
74	20241018	151009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1433	-56	5	-3.76	792895215	547198	70.04	1490	1497	1421	1935	1043	1489	1449.01	0.22	0	19510	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1191	-9.55	1.91	12	0.66	-150.00	752.00	3190	20240220	-55.08	1190	20240909	20.42	3190	-55.08	20240220	1190	20.42	20240909	3190	-55.08	20240220	1190	20.42	20240909	4.39	N	207760	100	83 억		180985	N	N	561	N	00	N
75	20241018	141010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1422	-67	5	-4.50	727125876	501303	64.16	1490	1497	1421	1935	1043	1489	1450.47	0.22	0	18111	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1181	-9.48	1.89	12	0.60	-150.00	752.00	3190	20240220	-55.42	1190	20240909	19.50	3190	-55.42	20240220	1190	19.50	20240909	3190	-55.42	20240220	1190	19.50	20240909	4.39	N	207760	100	83 억		180985	N	N	561	N	00	N
76	20241018	130955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1436	-53	5	-3.56	624851045	429699	55.00	1490	1497	1435	1935	1043	1489	1454.16	0.22	0	11792	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1193	-9.57	1.91	12	0.52	-150.00	752.00	3190	20240220	-54.98	1190	20240909	20.67	3190	-54.98	20240220	1190	20.67	20240909	3190	-54.98	20240220	1190	20.67	20240909	4.39	N	207760	100	83 억		180985	N	N	561	N	00	N
77	20241018	121006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1442	-47	5	-3.16	580837668	399107	51.08	1490	1497	1435	1935	1043	1489	1455.34	0.22	0	18771	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1198	-9.61	1.92	12	0.48	-150.00	752.00	3190	20240220	-54.80	1190	20240909	21.18	3190	-54.80	20240220	1190	21.18	20240909	3190	-54.80	20240220	1190	21.18	20240909	4.39	N	207760	100	83 억		180985	N	N	561	N	00	N
78	20241018	111005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1441	-48	5	-3.22	503841952	345653	44.24	1490	1497	1440	1935	1043	1489	1457.65	0.22	0	44926	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1197	-9.61	1.92	12	0.42	-150.00	752.00	3190	20240220	-54.83	1190	20240909	21.09	3190	-54.83	20240220	1190	21.09	20240909	3190	-54.83	20240220	1190	21.09	20240909	4.39	N	207760	100	83 억		180985	N	N	561	N	00	N
79	20241018	100950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1455	-34	5	-2.28	392066969	268233	34.33	1490	1497	1445	1935	1043	1489	1461.66	0.22	0	71514	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1209	-9.70	1.93	12	0.32	-150.00	752.00	3190	20240220	-54.39	1190	20240909	22.27	3190	-54.39	20240220	1190	22.27	20240909	3190	-54.39	20240220	1190	22.27	20240909	4.39	N	207760	100	83 억		180985	N	N	561	N	00	N
80	20241018	090951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1482	-7	5	-0.47	71982941	48720	6.24	1490	1497	1450	1935	1043	1489	1477.48	0.22	0	-2850	1597	1543	1516	1462	1435	1529	1448	83	446	100	950	1	1	83079783	1231	-9.88	1.97	12	0.06	-150.00	752.00	3190	20240220	-53.54	1190	20240909	24.54	3190	-53.54	20240220	1190	24.54	20240909	3190	-53.54	20240220	1190	24.54	20240909	4.39	N	207760	100	83 억		180985	N	N	561	N	00	N
81	20241017	160949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1489	-53	5	-3.44	1136636616	749746	23.20	1530	1570	1489	2000	1080	1542	1516.14	0.33	0	-92713	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1237	-9.93	1.98	12	0.90	-150.00	752.00	3190	20240220	-53.32	1190	20240909	25.13	3190	-53.32	20240220	1190	25.13	20240909	3190	-53.32	20240220	1190	25.13	20240909	4.27	N	207760	100	83 억		273597	N	N	561	N	00	N
82	20241017	150952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1498	-44	5	-2.85	1071940821	706338	21.85	1530	1570	1489	2000	1080	1542	1517.60	0.33	0	-92543	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1245	-9.99	1.99	12	0.85	-150.00	752.00	3190	20240220	-53.04	1190	20240909	25.88	3190	-53.04	20240220	1190	25.88	20240909	3190	-53.04	20240220	1190	25.88	20240909	4.27	N	207760	100	83 억		273597	N	N	492	N	00	N
83	20241017	140954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1502	-40	5	-2.59	870699502	572034	17.70	1530	1570	1500	2000	1080	1542	1522.11	0.33	0	-72705	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1248	-10.01	2.00	12	0.69	-150.00	752.00	3190	20240220	-52.92	1190	20240909	26.22	3190	-52.92	20240220	1190	26.22	20240909	3190	-52.92	20240220	1190	26.22	20240909	4.27	N	207760	100	83 억		273597	N	N	492	N	00	N
84	20241017	130950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1510	-32	5	-2.08	756469380	496023	15.35	1530	1570	1507	2000	1080	1542	1525.07	0.33	0	-64016	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1255	-10.07	2.01	12	0.60	-150.00	752.00	3190	20240220	-52.66	1190	20240909	26.89	3190	-52.66	20240220	1190	26.89	20240909	3190	-52.66	20240220	1190	26.89	20240909	4.27	N	207760	100	83 억		273597	N	N	492	N	00	N
85	20241017	120955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1525	-17	5	-1.10	606038637	396613	12.27	1530	1570	1511	2000	1080	1542	1528.03	0.33	0	-30443	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1267	-10.17	2.03	12	0.48	-150.00	752.00	3190	20240220	-52.19	1190	20240909	28.15	3190	-52.19	20240220	1190	28.15	20240909	3190	-52.19	20240220	1190	28.15	20240909	4.27	N	207760	100	83 억		273597	N	N	492	N	00	N
86	20241017	110953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1520	-22	5	-1.43	499567425	326849	10.11	1530	1570	1511	2000	1080	1542	1528.43	0.33	0	-18020	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1263	-10.13	2.02	12	0.39	-150.00	752.00	3190	20240220	-52.35	1190	20240909	27.73	3190	-52.35	20240220	1190	27.73	20240909	3190	-52.35	20240220	1190	27.73	20240909	4.27	N	207760	100	83 억		273597	N	N	492	N	00	N
87	20241017	100950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1525	-17	5	-1.10	306269296	199538	6.17	1530	1570	1525	2000	1080	1542	1534.89	0.33	0	-32210	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1267	-10.17	2.03	12	0.24	-150.00	752.00	3190	20240220	-52.19	1190	20240909	28.15	3190	-52.19	20240220	1190	28.15	20240909	3190	-52.19	20240220	1190	28.15	20240909	4.27	N	207760	100	83 억		273597	N	N	492	N	00	N
88	20241017	090944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1540	-2	5	-0.13	122593916	79536	2.46	1530	1570	1530	2000	1080	1542	1541.36	0.33	0	-16433	1740	1641	1571	1472	1402	1606	1437	83	458	100	980	1	1	83079783	1279	-10.27	2.05	12	0.10	-150.00	752.00	3190	20240220	-51.72	1190	20240909	29.41	3190	-51.72	20240220	1190	29.41	20240909	3190	-51.72	20240220	1190	29.41	20240909	4.27	N	207760	100	83 억		273597	N	N	492	N	00	N
89	20241016	160940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1542	-7	5	-0.45	5088576688	3202021	176.55	1549	1670	1501	2010	1085	1549	1589.20	0.33	0	-2589	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1281	-10.28	2.05	12	3.85	-150.00	752.00	3190	20240220	-51.66	1190	20240909	29.58	3190	-51.66	20240220	1190	29.58	20240909	3190	-51.66	20240220	1190	29.58	20240909	4.17	N	207760	100	83 억		272224	N	N	492	N	00	N
90	20241016	150946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1543	-6	5	-0.39	5008303211	3149922	173.68	1549	1670	1501	2010	1085	1549	1589.98	0.33	0	-18471	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1282	-10.29	2.05	12	3.79	-150.00	752.00	3190	20240220	-51.63	1190	20240909	29.66	3190	-51.63	20240220	1190	29.66	20240909	3190	-51.63	20240220	1190	29.66	20240909	4.17	N	207760	100	83 억		272224	N	N	166	N	00	N
91	20241016	140946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1538	-11	5	-0.71	4763923950	2991422	164.94	1549	1670	1501	2010	1085	1549	1592.54	0.33	0	-48410	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1278	-10.25	2.05	12	3.60	-150.00	752.00	3190	20240220	-51.79	1190	20240909	29.24	3190	-51.79	20240220	1190	29.24	20240909	3190	-51.79	20240220	1190	29.24	20240909	4.17	N	207760	100	83 억		272224	N	N	166	N	00	N
92	20241016	130942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1553	4	2	0.26	4419955812	2768644	152.66	1549	1670	1501	2010	1085	1549	1596.44	0.33	0	-97738	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1290	-10.35	2.07	12	3.33	-150.00	752.00	3190	20240220	-51.32	1190	20240909	30.50	3190	-51.32	20240220	1190	30.50	20240909	3190	-51.32	20240220	1190	30.50	20240909	4.17	N	207760	100	83 억		272224	N	N	166	N	00	N
93	20241016	120943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1523	-26	5	-1.68	673257103	442535	24.40	1549	1551	1501	2010	1085	1549	1521.33	0.33	0	23266	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1265	-10.15	2.03	12	0.53	-150.00	752.00	3190	20240220	-52.26	1190	20240909	27.98	3190	-52.26	20240220	1190	27.98	20240909	3190	-52.26	20240220	1190	27.98	20240909	4.17	N	207760	100	83 억		272224	N	N	166	N	00	N
94	20241016	110940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1522	-27	5	-1.74	518943542	340599	18.78	1549	1551	1501	2010	1085	1549	1523.58	0.33	0	43479	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1264	-10.15	2.02	12	0.41	-150.00	752.00	3190	20240220	-52.29	1190	20240909	27.90	3190	-52.29	20240220	1190	27.90	20240909	3190	-52.29	20240220	1190	27.90	20240909	4.17	N	207760	100	83 억		272224	N	N	166	N	00	N
95	20241016	100941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1528	-21	5	-1.36	414754837	272426	15.02	1549	1551	1501	2010	1085	1549	1522.39	0.33	0	54459	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1269	-10.19	2.03	12	0.33	-150.00	752.00	3190	20240220	-52.10	1190	20240909	28.40	3190	-52.10	20240220	1190	28.40	20240909	3190	-52.10	20240220	1190	28.40	20240909	4.17	N	207760	100	83 억		272224	N	N	166	N	00	N
96	20241016	090943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1517	-32	5	-2.07	116183324	75742	4.18	1549	1551	1510	2010	1085	1549	1533.82	0.33	0	-15429	1629	1588	1544	1503	1459	1567	1482	83	461	100	990	1	1	83079783	1260	-10.11	2.02	12	0.09	-150.00	752.00	3190	20240220	-52.45	1190	20240909	27.48	3190	-52.45	20240220	1190	27.48	20240909	3190	-52.45	20240220	1190	27.48	20240909	4.17	N	207760	100	83 억		272224	N	N	166	N	00	N
97	20241015	160937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1549	-34	5	-2.15	2735175596	1766372	21.32	1571	1585	1500	2055	1109	1583	1548.46	0.23	0	79374	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1287	-10.33	2.06	12	2.13	-150.00	752.00	3190	20240220	-51.44	1190	20240909	30.17	3190	-51.44	20240220	1190	30.17	20240909	3190	-51.44	20240220	1190	30.17	20240909	4.33	N	207760	100	83 억		193140	N	N	166	N	00	N
98	20241015	150945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1557	-26	5	-1.64	2467033647	1591388	19.21	1571	1585	1507	2055	1109	1583	1550.23	0.23	0	73037	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1294	-10.38	2.07	12	1.92	-150.00	752.00	3190	20240220	-51.19	1190	20240909	30.84	3190	-51.19	20240220	1190	30.84	20240909	3190	-51.19	20240220	1190	30.84	20240909	4.33	N	207760	100	83 억		193140	N	N	132	N	00	N
99	20241015	140944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1562	-21	5	-1.33	2273346846	1466705	17.71	1571	1585	1507	2055	1109	1583	1549.95	0.23	0	61943	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1298	-10.41	2.08	12	1.77	-150.00	752.00	3190	20240220	-51.03	1190	20240909	31.26	3190	-51.03	20240220	1190	31.26	20240909	3190	-51.03	20240220	1190	31.26	20240909	4.33	N	207760	100	83 억		193140	N	N	132	N	00	N
100	20241015	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1575	-8	5	-0.51	2005719365	1296037	15.65	1571	1585	1507	2055	1109	1583	1547.56	0.23	0	86636	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1309	-10.50	2.09	12	1.56	-150.00	752.00	3190	20240220	-50.63	1190	20240909	32.35	3190	-50.63	20240220	1190	32.35	20240909	3190	-50.63	20240220	1190	32.35	20240909	4.33	N	207760	100	83 억		193140	N	N	132	N	00	N
101	20241015	120943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1543	-40	5	-2.53	1675414061	1083779	13.08	1571	1585	1507	2055	1109	1583	1545.88	0.23	0	57989	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1282	-10.29	2.05	12	1.30	-150.00	752.00	3190	20240220	-51.63	1190	20240909	29.66	3190	-51.63	20240220	1190	29.66	20240909	3190	-51.63	20240220	1190	29.66	20240909	4.33	N	207760	100	83 억		193140	N	N	132	N	00	N
102	20241015	110949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1524	-59	5	-3.73	1480407246	956419	11.55	1571	1585	1507	2055	1109	1583	1547.84	0.23	0	43016	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1266	-10.16	2.03	12	1.15	-150.00	752.00	3190	20240220	-52.23	1190	20240909	28.07	3190	-52.23	20240220	1190	28.07	20240909	3190	-52.23	20240220	1190	28.07	20240909	4.33	N	207760	100	83 억		193140	N	N	132	N	00	N
103	20241015	100945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1527	-56	5	-3.54	1161157387	746754	9.01	1571	1585	1525	2055	1109	1583	1554.91	0.23	0	51975	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1269	-10.18	2.03	12	0.90	-150.00	752.00	3190	20240220	-52.13	1190	20240909	28.32	3190	-52.13	20240220	1190	28.32	20240909	3190	-52.13	20240220	1190	28.32	20240909	4.33	N	207760	100	83 억		193140	N	N	132	N	00	N
104	20241015	090940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1581	-2	5	-0.13	266286585	169241	2.04	1571	1585	1568	2055	1109	1583	1573.38	0.23	0	-21885	1738	1660	1601	1523	1464	1699	1562	83	472	100	1010	1	1	83079783	1313	-10.54	2.10	12	0.20	-150.00	752.00	3190	20240220	-50.44	1190	20240909	32.86	3190	-50.44	20240220	1190	32.86	20240909	3190	-50.44	20240220	1190	32.86	20240909	4.33	N	207760	100	83 억		193140	N	N	132	N	00	N
105	20241014	160919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1583	44	2	2.86	13308581920	8235275	31.83	1548	1679	1542	2000	1078	1539	1616.06	0.28	0	-49131	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1315	-10.55	2.11	12	9.91	-150.00	752.00	3190	20240220	-50.38	1190	20240909	33.03	3190	-50.38	20240220	1190	33.03	20240909	3190	-50.38	20240220	1190	33.03	20240909	4.31	N	207760	100	83 억		235256	N	N	132	N	00	N
106	20241014	150930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1590	51	2	3.31	13089494630	8096987	31.29	1548	1679	1542	2000	1078	1539	1616.59	0.28	0	-42235	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1321	-10.60	2.11	12	9.75	-150.00	752.00	3190	20240220	-50.16	1190	20240909	33.61	3190	-50.16	20240220	1190	33.61	20240909	3190	-50.16	20240220	1190	33.61	20240909	4.31	N	207760	100	83 억		235256	N	N	157	N	00	N
107	20241014	140929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1584	45	2	2.92	12407418350	7664867	29.62	1548	1679	1542	2000	1078	1539	1618.74	0.28	0	-74937	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1316	-10.56	2.11	12	9.23	-150.00	752.00	3190	20240220	-50.34	1190	20240909	33.11	3190	-50.34	20240220	1190	33.11	20240909	3190	-50.34	20240220	1190	33.11	20240909	4.31	N	207760	100	83 억		235256	N	N	157	N	00	N
108	20241014	130928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1584	45	2	2.92	12032618938	7428097	28.71	1548	1679	1542	2000	1078	1539	1619.88	0.28	0	-52445	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1316	-10.56	2.11	12	8.94	-150.00	752.00	3190	20240220	-50.34	1190	20240909	33.11	3190	-50.34	20240220	1190	33.11	20240909	3190	-50.34	20240220	1190	33.11	20240909	4.31	N	207760	100	83 억		235256	N	N	157	N	00	N
109	20241014	120921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1601	62	2	4.03	6819157171	4232487	16.36	1548	1679	1542	2000	1078	1539	1611.15	0.28	0	42105	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1330	-10.67	2.13	12	5.09	-150.00	752.00	3190	20240220	-49.81	1190	20240909	34.54	3190	-49.81	20240220	1190	34.54	20240909	3190	-49.81	20240220	1190	34.54	20240909	4.31	N	207760	100	83 억		235256	N	N	157	N	00	N
110	20241014	110919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1575	36	2	2.34	6136167983	3806138	14.71	1548	1679	1542	2000	1078	1539	1612.18	0.28	0	-90226	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1309	-10.50	2.09	12	4.58	-150.00	752.00	3190	20240220	-50.63	1190	20240909	32.35	3190	-50.63	20240220	1190	32.35	20240909	3190	-50.63	20240220	1190	32.35	20240909	4.31	N	207760	100	83 억		235256	N	N	157	N	00	N
111	20241014	100921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1592	53	2	3.44	5470116123	3384688	13.08	1548	1679	1542	2000	1078	1539	1616.14	0.28	0	-102154	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1323	-10.61	2.12	12	4.07	-150.00	752.00	3190	20240220	-50.09	1190	20240909	33.78	3190	-50.09	20240220	1190	33.78	20240909	3190	-50.09	20240220	1190	33.78	20240909	4.31	N	207760	100	83 억		235256	N	N	157	N	00	N
112	20241014	090924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1631	92	2	5.98	3098011724	1910448	7.38	1548	1679	1542	2000	1078	1539	1621.62	0.28	0	95065	1809	1674	1570	1435	1331	1741	1502	83	461	100	980	1	1	83079783	1355	-10.87	2.17	12	2.30	-150.00	752.00	3190	20240220	-48.87	1190	20240909	37.06	3190	-48.87	20240220	1190	37.06	20240909	3190	-48.87	20240220	1190	37.06	20240909	4.31	N	207760	100	83 억		235256	N	N	157	N	00	N
113	20241011	160906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1539	122	2	8.61	41996468149	25765601	8781.40	1466	1705	1466	1842	992	1417	1630.01	0.47	0	-159385	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1279	-10.26	2.05	12	31.01	-150.00	752.00	3190	20240220	-51.76	1190	20240909	29.33	3190	-51.76	20240220	1190	29.33	20240909	3190	-51.76	20240220	1190	29.33	20240909	4.14	N	207760	100	83 억		388556	N	N	157	N	00	N
114	20241011	150919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1553	136	2	9.60	41261645543	25290849	8619.60	1466	1705	1466	1842	992	1417	1631.49	0.47	0	-227277	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1290	-10.35	2.07	12	30.44	-150.00	752.00	3190	20240220	-51.32	1190	20240909	30.50	3190	-51.32	20240220	1190	30.50	20240909	3190	-51.32	20240220	1190	30.50	20240909	4.14	N	207760	100	83 억		388556	N	N	115	N	00	N
115	20241011	140922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1556	139	2	9.81	40273276106	24655918	8403.20	1466	1705	1466	1842	992	1417	1633.41	0.47	0	-278201	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1293	-10.37	2.07	12	29.68	-150.00	752.00	3190	20240220	-51.22	1190	20240909	30.76	3190	-51.22	20240220	1190	30.76	20240909	3190	-51.22	20240220	1190	30.76	20240909	4.14	N	207760	100	83 억		388556	N	N	115	N	00	N
116	20241011	130922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1621	204	2	14.40	38310048339	23411355	7979.03	1466	1705	1466	1842	992	1417	1636.39	0.47	0	-294403	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1347	-10.81	2.16	12	28.18	-150.00	752.00	3190	20240220	-49.18	1190	20240909	36.22	3190	-49.18	20240220	1190	36.22	20240909	3190	-49.18	20240220	1190	36.22	20240909	4.14	N	207760	100	83 억		388556	N	N	115	N	00	N
117	20241011	120915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1632	215	2	15.17	34571228646	21110269	7194.78	1466	1705	1466	1842	992	1417	1637.65	0.47	0	-306555	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1356	-10.88	2.17	12	25.41	-150.00	752.00	3190	20240220	-48.84	1190	20240909	37.14	3190	-48.84	20240220	1190	37.14	20240909	3190	-48.84	20240220	1190	37.14	20240909	4.14	N	207760	100	83 억		388556	N	N	115	N	00	N
118	20241011	110916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1618	201	2	14.18	32408480205	19777221	6740.45	1466	1705	1466	1842	992	1417	1638.68	0.47	0	-304662	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1344	-10.79	2.15	12	23.81	-150.00	752.00	3190	20240220	-49.28	1190	20240909	35.97	3190	-49.28	20240220	1190	35.97	20240909	3190	-49.28	20240220	1190	35.97	20240909	4.14	N	207760	100	83 억		388556	N	N	115	N	00	N
119	20241011	100924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1683	266	2	18.77	21702783007	13326901	4542.06	1466	1693	1466	1842	992	1417	1628.49	0.47	0	-189214	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1398	-11.22	2.24	12	16.04	-150.00	752.00	3190	20240220	-47.24	1190	20240909	41.43	3190	-47.24	20240220	1190	41.43	20240909	3190	-47.24	20240220	1190	41.43	20240909	4.14	N	207760	100	83 억		388556	N	N	115	N	00	N
120	20241011	090921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1605	188	2	13.27	5485146088	3450478	1175.99	1466	1640	1466	1842	992	1417	1589.68	0.47	0	-6638	1468	1442	1429	1403	1390	1436	1397	83	425	100	900	1	1	83079783	1333	-10.70	2.13	12	4.15	-150.00	752.00	3190	20240220	-49.69	1190	20240909	34.87	3190	-49.69	20240220	1190	34.87	20240909	3190	-49.69	20240220	1190	34.87	20240909	4.14	N	207760	100	83 억		388556	N	N	115	N	00	N
121	20241010	160940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1417	-24	5	-1.67	410350711	286981	27.70	1441	1455	1416	1873	1009	1441	1429.89	0.49	0	-19812	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1177	-9.45	1.88	12	0.35	-150.00	752.00	3190	20240220	-55.58	1190	20240909	19.08	3190	-55.58	20240220	1190	19.08	20240909	3190	-55.58	20240220	1190	19.08	20240909	4.28	N	207760	100	83 억		408372	N	N	115	N	00	N
122	20241010	150956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1418	-23	5	-1.60	381513116	266637	25.73	1441	1455	1416	1873	1009	1441	1430.83	0.49	0	-16992	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1178	-9.45	1.89	12	0.32	-150.00	752.00	3190	20240220	-55.55	1190	20240909	19.16	3190	-55.55	20240220	1190	19.16	20240909	3190	-55.55	20240220	1190	19.16	20240909	4.28	N	207760	100	83 억		408372	N	N	128	N	00	N
123	20241010	140949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1421	-20	5	-1.39	341327968	238300	23.00	1441	1455	1417	1873	1009	1441	1432.35	0.49	0	-13602	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1181	-9.47	1.89	12	0.29	-150.00	752.00	3190	20240220	-55.45	1190	20240909	19.41	3190	-55.45	20240220	1190	19.41	20240909	3190	-55.45	20240220	1190	19.41	20240909	4.28	N	207760	100	83 억		408372	N	N	128	N	00	N
124	20241010	130946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1423	-18	5	-1.25	321971994	224669	21.68	1441	1455	1419	1873	1009	1441	1433.09	0.49	0	-13665	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1182	-9.49	1.89	12	0.27	-150.00	752.00	3190	20240220	-55.39	1190	20240909	19.58	3190	-55.39	20240220	1190	19.58	20240909	3190	-55.39	20240220	1190	19.58	20240909	4.28	N	207760	100	83 억		408372	N	N	128	N	00	N
125	20241010	120947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1424	-17	5	-1.18	282797821	197099	19.02	1441	1455	1423	1873	1009	1441	1434.80	0.49	0	-10570	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1183	-9.49	1.89	12	0.24	-150.00	752.00	3190	20240220	-55.36	1190	20240909	19.66	3190	-55.36	20240220	1190	19.66	20240909	3190	-55.36	20240220	1190	19.66	20240909	4.28	N	207760	100	83 억		408372	N	N	128	N	00	N
126	20241010	110946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1432	-9	5	-0.62	253018599	176268	17.01	1441	1455	1423	1873	1009	1441	1435.42	0.49	0	-10790	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1190	-9.55	1.90	12	0.21	-150.00	752.00	3190	20240220	-55.11	1190	20240909	20.34	3190	-55.11	20240220	1190	20.34	20240909	3190	-55.11	20240220	1190	20.34	20240909	4.28	N	207760	100	83 억		408372	N	N	128	N	00	N
127	20241010	100945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1434	-7	5	-0.49	205604495	143051	13.81	1441	1455	1426	1873	1009	1441	1437.28	0.49	0	-11941	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1191	-9.56	1.91	12	0.17	-150.00	752.00	3190	20240220	-55.05	1190	20240909	20.50	3190	-55.05	20240220	1190	20.50	20240909	3190	-55.05	20240220	1190	20.50	20240909	4.28	N	207760	100	83 억		408372	N	N	128	N	00	N
128	20241010	090948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1449	8	2	0.56	64865187	44900	4.33	1441	1455	1441	1873	1009	1441	1444.66	0.49	0	-2324	1507	1474	1455	1422	1403	1464	1412	83	432	100	920	1	1	83079783	1204	-9.66	1.93	12	0.05	-150.00	752.00	3190	20240220	-54.58	1190	20240909	21.76	3190	-54.58	20240220	1190	21.76	20240909	3190	-54.58	20240220	1190	21.76	20240909	4.28	N	207760	100	83 억		408372	N	N	128	N	00	N
129	20241008	160938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1441	-61	5	-4.06	1489459832	1023677	66.53	1470	1488	1436	1952	1052	1502	1455.03	0.92	0	-356572	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1197	-9.61	1.92	12	1.23	-150.00	752.00	3190	20240220	-54.83	1190	20240909	21.09	3190	-54.83	20240220	1190	21.09	20240909	3190	-54.83	20240220	1190	21.09	20240909	4.29	N	207760	100	83 억		762375	N	N	128	N	00	N
130	20241008	150946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1441	-61	5	-4.06	1439391120	988886	64.26	1470	1488	1436	1952	1052	1502	1455.55	0.92	0	-352093	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1197	-9.61	1.92	12	1.19	-150.00	752.00	3190	20240220	-54.83	1190	20240909	21.09	3190	-54.83	20240220	1190	21.09	20240909	3190	-54.83	20240220	1190	21.09	20240909	4.29	N	207760	100	83 억		762375	N	N	74	N	00	N
131	20241008	140942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1443	-59	5	-3.93	1361462307	934787	60.75	1470	1488	1436	1952	1052	1502	1456.43	0.92	0	-340050	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1199	-9.62	1.92	12	1.13	-150.00	752.00	3190	20240220	-54.76	1190	20240909	21.26	3190	-54.76	20240220	1190	21.26	20240909	3190	-54.76	20240220	1190	21.26	20240909	4.29	N	207760	100	83 억		762375	N	N	74	N	00	N
132	20241008	130940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1444	-58	5	-3.86	1281082961	879022	57.12	1470	1488	1436	1952	1052	1502	1457.38	0.92	0	-330122	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1200	-9.63	1.92	12	1.06	-150.00	752.00	3190	20240220	-54.73	1190	20240909	21.34	3190	-54.73	20240220	1190	21.34	20240909	3190	-54.73	20240220	1190	21.34	20240909	4.29	N	207760	100	83 억		762375	N	N	74	N	00	N
133	20241008	120942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1445	-57	5	-3.79	1197663545	821049	53.36	1470	1488	1437	1952	1052	1502	1458.68	0.92	0	-318317	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1201	-9.63	1.92	12	0.99	-150.00	752.00	3190	20240220	-54.70	1190	20240909	21.43	3190	-54.70	20240220	1190	21.43	20240909	3190	-54.70	20240220	1190	21.43	20240909	4.29	N	207760	100	83 억		762375	N	N	74	N	00	N
134	20241008	110940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1456	-46	5	-3.06	1080660345	740121	48.10	1470	1488	1437	1952	1052	1502	1460.10	0.92	0	-302721	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1210	-9.71	1.94	12	0.89	-150.00	752.00	3190	20240220	-54.36	1190	20240909	22.35	3190	-54.36	20240220	1190	22.35	20240909	3190	-54.36	20240220	1190	22.35	20240909	4.29	N	207760	100	83 억		762375	N	N	74	N	00	N
135	20241008	100942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1444	-58	5	-3.86	936415912	640143	41.60	1470	1488	1442	1952	1052	1502	1462.80	0.92	0	-255188	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1200	-9.63	1.92	12	0.77	-150.00	752.00	3190	20240220	-54.73	1190	20240909	21.34	3190	-54.73	20240220	1190	21.34	20240909	3190	-54.73	20240220	1190	21.34	20240909	4.29	N	207760	100	83 억		762375	N	N	74	N	00	N
136	20241008	090942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1461	-41	5	-2.73	513182484	349079	22.69	1470	1488	1460	1952	1052	1502	1470.08	0.92	0	-137148	1569	1535	1468	1434	1367	1552	1451	83	450	100	960	1	1	83079783	1214	-9.74	1.94	12	0.42	-150.00	752.00	3190	20240220	-54.20	1190	20240909	22.77	3190	-54.20	20240220	1190	22.77	20240909	3190	-54.20	20240220	1190	22.77	20240909	4.29	N	207760	100	83 억		762375	N	N	74	N	00	N
137	20241007	160953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1502	107	2	7.67	2178759276	1486385	209.19	1408	1502	1401	1813	977	1395	1465.54	0.58	0	278274	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1248	-10.01	2.00	12	1.79	-150.00	752.00	3190	20240220	-52.92	1190	20240909	26.22	3190	-52.92	20240220	1190	26.22	20240909	3190	-52.92	20240220	1190	26.22	20240909	4.23	N	207760	100	83 억		485688	N	N	74	N	00	N
138	20241007	150910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1491	96	2	6.88	1883900217	1289478	181.48	1408	1492	1401	1813	977	1395	1460.98	0.58	0	255596	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1239	-9.94	1.98	12	1.55	-150.00	752.00	3190	20240220	-53.26	1190	20240909	25.29	3190	-53.26	20240220	1190	25.29	20240909	3190	-53.26	20240220	1190	25.29	20240909	4.23	N	207760	100	83 억		485688	N	N	1	N	00	N
139	20241007	140938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1475	80	2	5.73	1426169885	981147	138.08	1408	1489	1401	1813	977	1395	1453.57	0.58	0	186314	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1225	-9.83	1.96	12	1.18	-150.00	752.00	3190	20240220	-53.76	1190	20240909	23.95	3190	-53.76	20240220	1190	23.95	20240909	3190	-53.76	20240220	1190	23.95	20240909	4.23	N	207760	100	83 억		485688	N	N	1	N	00	N
140	20241007	130909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1456	61	2	4.37	953623577	659652	92.84	1408	1480	1401	1813	977	1395	1445.65	0.58	0	68338	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1210	-9.71	1.94	12	0.79	-150.00	752.00	3190	20240220	-54.36	1190	20240909	22.35	3190	-54.36	20240220	1190	22.35	20240909	3190	-54.36	20240220	1190	22.35	20240909	4.23	N	207760	100	83 억		485688	N	N	1	N	00	N
141	20241007	120942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1429	34	2	2.44	708062537	490429	69.02	1408	1480	1401	1813	977	1395	1443.76	0.58	0	23939	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1187	-9.53	1.90	12	0.59	-150.00	752.00	3190	20240220	-55.20	1190	20240909	20.08	3190	-55.20	20240220	1190	20.08	20240909	3190	-55.20	20240220	1190	20.08	20240909	4.23	N	207760	100	83 억		485688	N	N	1	N	00	N
142	20241007	110856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1436	41	2	2.94	673013102	465941	65.58	1408	1480	1401	1813	977	1395	1444.42	0.58	0	20869	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1193	-9.57	1.91	12	0.56	-150.00	752.00	3190	20240220	-54.98	1190	20240909	20.67	3190	-54.98	20240220	1190	20.67	20240909	3190	-54.98	20240220	1190	20.67	20240909	4.23	N	207760	100	83 억		485688	N	N	1	N	00	N
143	20241007	100853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1445	50	2	3.58	601520733	416147	58.57	1408	1480	1401	1813	977	1395	1445.45	0.58	0	45182	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1201	-9.63	1.92	12	0.50	-150.00	752.00	3190	20240220	-54.70	1190	20240909	21.43	3190	-54.70	20240220	1190	21.43	20240909	3190	-54.70	20240220	1190	21.43	20240909	4.23	N	207760	100	83 억		485688	N	N	1	N	00	N
144	20241007	090931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1450	55	2	3.94	219288787	152489	21.46	1408	1480	1401	1813	977	1395	1438.06	0.58	0	36824	1434	1414	1396	1376	1358	1424	1386	83	418	100	890	1	1	83079783	1205	-9.67	1.93	12	0.18	-150.00	752.00	3190	20240220	-54.55	1190	20240909	21.85	3190	-54.55	20240220	1190	21.85	20240909	3190	-54.55	20240220	1190	21.85	20240909	4.23	N	207760	100	83 억		485688	N	N	1	N	00	N
145	20241004	160828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1395	-26	5	-1.83	986973204	707224	14.69	1390	1416	1378	1847	995	1421	1395.54	0.46	0	102288	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1159	-9.30	1.86	12	0.85	-150.00	752.00	3190	20240220	-56.27	1190	20240909	17.23	3190	-56.27	20240220	1190	17.23	20240909	3190	-56.27	20240220	1190	17.23	20240909	4.24	N	207760	100	83 억		382399	N	N	1	N	00	N
146	20241004	150842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1397	-24	5	-1.69	948063422	679308	14.11	1390	1416	1378	1847	995	1421	1395.61	0.46	0	91743	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1161	-9.31	1.86	12	0.82	-150.00	752.00	3190	20240220	-56.21	1190	20240909	17.39	3190	-56.21	20240220	1190	17.39	20240909	3190	-56.21	20240220	1190	17.39	20240909	4.24	N	207760	100	83 억		382399	N	N	0	N	00	N
147	20241004	140830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1399	-22	5	-1.55	841777062	602979	12.53	1390	1416	1378	1847	995	1421	1396.01	0.46	0	69139	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1162	-9.33	1.86	12	0.73	-150.00	752.00	3190	20240220	-56.14	1190	20240909	17.56	3190	-56.14	20240220	1190	17.56	20240909	3190	-56.14	20240220	1190	17.56	20240909	4.24	N	207760	100	83 억		382399	N	N	0	N	00	N
148	20241004	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1395	-26	5	-1.83	778884902	558122	11.60	1390	1416	1378	1847	995	1421	1395.52	0.46	0	84143	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1159	-9.30	1.86	12	0.67	-150.00	752.00	3190	20240220	-56.27	1190	20240909	17.23	3190	-56.27	20240220	1190	17.23	20240909	3190	-56.27	20240220	1190	17.23	20240909	4.24	N	207760	100	83 억		382399	N	N	0	N	00	N
149	20241004	120836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1403	-18	5	-1.27	727093268	521127	10.83	1390	1416	1378	1847	995	1421	1395.21	0.46	0	105120	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1166	-9.35	1.87	12	0.63	-150.00	752.00	3190	20240220	-56.02	1190	20240909	17.90	3190	-56.02	20240220	1190	17.90	20240909	3190	-56.02	20240220	1190	17.90	20240909	4.24	N	207760	100	83 억		382399	N	N	0	N	00	N
150	20241004	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1404	-17	5	-1.20	598673822	429419	8.92	1390	1416	1378	1847	995	1421	1394.12	0.46	0	85321	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1166	-9.36	1.87	12	0.52	-150.00	752.00	3190	20240220	-55.99	1190	20240909	17.98	3190	-55.99	20240220	1190	17.98	20240909	3190	-55.99	20240220	1190	17.98	20240909	4.24	N	207760	100	83 억		382399	N	N	0	N	00	N
151	20241004	100831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1408	-13	5	-0.91	513749281	369169	7.67	1390	1410	1378	1847	995	1421	1391.60	0.46	0	75083	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1170	-9.39	1.87	12	0.44	-150.00	752.00	3190	20240220	-55.86	1190	20240909	18.32	3190	-55.86	20240220	1190	18.32	20240909	3190	-55.86	20240220	1190	18.32	20240909	4.24	N	207760	100	83 억		382399	N	N	0	N	00	N
152	20241004	090834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1402	-19	5	-1.34	267458144	192109	3.99	1390	1405	1381	1847	995	1421	1392.15	0.46	0	75899	1599	1509	1439	1349	1279	1555	1395	83	426	100	900	1	1	83079783	1165	-9.35	1.86	12	0.23	-150.00	752.00	3190	20240220	-56.05	1190	20240909	17.82	3190	-56.05	20240220	1190	17.82	20240909	3190	-56.05	20240220	1190	17.82	20240909	4.24	N	207760	100	83 억		382399	N	N	0	N	00	N
153	20241002	160828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1421	10	2	0.71	7036102504	4785804	407.29	1372	1529	1369	1834	988	1411	1470.24	0.70	0	-193227	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1181	-9.47	1.89	12	5.76	-150.00	752.00	3190	20240220	-55.45	1190	20240909	19.41	3190	-55.45	20240220	1190	19.41	20240909	3190	-55.45	20240220	1190	19.41	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N
154	20241002	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1420	9	2	0.64	6922661398	4705978	400.50	1372	1529	1369	1834	988	1411	1471.04	0.70	0	-208600	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1180	-9.47	1.89	12	5.66	-150.00	752.00	3190	20240220	-55.49	1190	20240909	19.33	3190	-55.49	20240220	1190	19.33	20240909	3190	-55.49	20240220	1190	19.33	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N
155	20241002	140838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1425	14	2	0.99	6598599971	4478174	381.11	1372	1529	1369	1834	988	1411	1473.50	0.70	0	-245977	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1184	-9.50	1.89	12	5.39	-150.00	752.00	3190	20240220	-55.33	1190	20240909	19.75	3190	-55.33	20240220	1190	19.75	20240909	3190	-55.33	20240220	1190	19.75	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N
156	20241002	130828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1475	64	2	4.54	5732191070	3876477	329.90	1372	1529	1369	1834	988	1411	1478.71	0.70	0	-304132	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1225	-9.83	1.96	12	4.67	-150.00	752.00	3190	20240220	-53.76	1190	20240909	23.95	3190	-53.76	20240220	1190	23.95	20240909	3190	-53.76	20240220	1190	23.95	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N
157	20241002	120828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1396	-15	5	-1.06	436443006	315692	26.87	1372	1407	1369	1834	988	1411	1382.48	0.70	0	55260	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1160	-9.31	1.86	12	0.38	-150.00	752.00	3190	20240220	-56.24	1190	20240909	17.31	3190	-56.24	20240220	1190	17.31	20240909	3190	-56.24	20240220	1190	17.31	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N
158	20241002	110819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1396	-15	5	-1.06	395285496	286184	24.36	1372	1407	1369	1834	988	1411	1381.21	0.70	0	63383	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1160	-9.31	1.86	12	0.34	-150.00	752.00	3190	20240220	-56.24	1190	20240909	17.31	3190	-56.24	20240220	1190	17.31	20240909	3190	-56.24	20240220	1190	17.31	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N
159	20241002	100816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1385	-26	5	-1.84	292390046	212387	18.07	1372	1400	1369	1834	988	1411	1376.66	0.70	0	48305	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1151	-9.23	1.84	12	0.26	-150.00	752.00	3190	20240220	-56.58	1190	20240909	16.39	3190	-56.58	20240220	1190	16.39	20240909	3190	-56.58	20240220	1190	16.39	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N
160	20241002	090817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1379	-32	5	-2.27	91011915	66062	5.62	1372	1400	1371	1834	988	1411	1377.59	0.70	0	22596	1493	1452	1431	1390	1369	1441	1379	83	423	100	900	1	1	83079783	1146	-9.19	1.83	12	0.08	-150.00	752.00	3190	20240220	-56.77	1190	20240909	15.88	3190	-56.77	20240220	1190	15.88	20240909	3190	-56.77	20240220	1190	15.88	20240909	3.94	N	207760	100	83 억		579042	N	N	907	N	00	N