KissMeData/451760/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	161430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	680	2	7.67	2473685830	261233	189.87	8890	9850	8450	11530	6210	8870	9468.92	0.00	0	82449	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1427	-1.54	1.27	12	1.75	-6216.00	7517.00	25350	20240111	-62.33	7600	20240909	25.66	25350	-62.33	20240111	7600	25.66	20240909	25350	-62.33	20240111	7600	25.66	20240909	1.02	N	451760	500	74 억		0	N	N	8157	N	00	N
3	20241031	151453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	830	2	9.36	2355030310	248842	180.86	8890	9850	8450	11530	6210	8870	9464.01	0.00	0	80226	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1449	-1.56	1.29	12	1.67	-6216.00	7517.00	25350	20240111	-61.74	7600	20240909	27.63	25350	-61.74	20240111	7600	27.63	20240909	25350	-61.74	20240111	7600	27.63	20240909	1.02	N	451760	500	74 억		0	N	N	0	N	00	N
4	20241031	141451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	870	2	9.81	2139003780	226541	164.65	8890	9850	8450	11530	6210	8870	9442.07	0.00	0	73277	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1455	-1.57	1.30	12	1.52	-6216.00	7517.00	25350	20240111	-61.58	7600	20240909	28.16	25350	-61.58	20240111	7600	28.16	20240909	25350	-61.58	20240111	7600	28.16	20240909	1.02	N	451760	500	74 억		0	N	N	0	N	00	N
5	20241031	131452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	860	2	9.70	1940891340	206213	149.88	8890	9850	8450	11530	6210	8870	9412.13	0.00	0	69432	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1454	-1.57	1.29	12	1.38	-6216.00	7517.00	25350	20240111	-61.62	7600	20240909	28.03	25350	-61.62	20240111	7600	28.03	20240909	25350	-61.62	20240111	7600	28.03	20240909	1.02	N	451760	500	74 억		0	N	N	0	N	00	N
6	20241031	121447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	820	2	9.24	1662220800	177475	128.99	8890	9850	8450	11530	6210	8870	9366.00	0.00	0	57943	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1448	-1.56	1.29	12	1.19	-6216.00	7517.00	25350	20240111	-61.78	7600	20240909	27.50	25350	-61.78	20240111	7600	27.50	20240909	25350	-61.78	20240111	7600	27.50	20240909	1.02	N	451760	500	74 억		0	N	N	0	N	00	N
7	20241031	111447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	810	2	9.13	1166589780	126347	91.83	8890	9750	8450	11530	6210	8870	9233.28	0.00	0	42976	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1446	-1.56	1.29	12	0.85	-6216.00	7517.00	25350	20240111	-61.81	7600	20240909	27.37	25350	-61.81	20240111	7600	27.37	20240909	25350	-61.81	20240111	7600	27.37	20240909	1.02	N	451760	500	74 억		0	N	N	0	N	00	N
8	20241031	101450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-190	5	-2.14	186474440	21539	15.65	8890	8890	8450	11530	6210	8870	8657.32	0.00	0	-5050	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1297	-1.40	1.15	12	0.14	-6216.00	7517.00	25350	20240111	-65.76	7600	20240909	14.21	25350	-65.76	20240111	7600	14.21	20240909	25350	-65.76	20240111	7600	14.21	20240909	1.02	N	451760	500	74 억		0	N	N	0	N	00	N
9	20241031	091448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-100	5	-1.13	93408560	10751	7.81	8890	8890	8450	11530	6210	8870	8688.00	0.00	0	-2285	9596	9232	8866	8502	8136	9415	8685	75	2660	500	5490	10	1	14940476	1310	-1.41	1.17	12	0.07	-6216.00	7517.00	25350	20240111	-65.40	7600	20240909	15.39	25350	-65.40	20240111	7600	15.39	20240909	25350	-65.40	20240111	7600	15.39	20240909	1.02	N	451760	500	74 억		0	N	N	0	N	00	N
10	20241030	161441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	380	2	4.48	1225523840	136978	213.60	8500	9230	8500	11030	5950	8490	8946.87	0.00	0	-10752	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1325	-1.43	1.18	12	0.92	-6216.00	7517.00	25350	20240111	-65.01	7600	20240909	16.71	25350	-65.01	20240111	7600	16.71	20240909	25350	-65.01	20240111	7600	16.71	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
11	20241030	151519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	360	2	4.24	1185736860	132484	206.59	8500	9230	8500	11030	5950	8490	8950.04	0.00	0	-8812	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1322	-1.42	1.18	12	0.89	-6216.00	7517.00	25350	20240111	-65.09	7600	20240909	16.45	25350	-65.09	20240111	7600	16.45	20240909	25350	-65.09	20240111	7600	16.45	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
12	20241030	141452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	340	2	4.00	1117729740	124761	194.55	8500	9230	8500	11030	5950	8490	8958.97	0.00	0	-6192	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1319	-1.42	1.17	12	0.84	-6216.00	7517.00	25350	20240111	-65.17	7600	20240909	16.18	25350	-65.17	20240111	7600	16.18	20240909	25350	-65.17	20240111	7600	16.18	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
13	20241030	131459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	330	2	3.89	1068376500	119186	185.85	8500	9230	8500	11030	5950	8490	8963.94	0.00	0	-3086	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1318	-1.42	1.17	12	0.80	-6216.00	7517.00	25350	20240111	-65.21	7600	20240909	16.05	25350	-65.21	20240111	7600	16.05	20240909	25350	-65.21	20240111	7600	16.05	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
14	20241030	121518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	320	2	3.77	1024032420	114156	178.01	8500	9230	8500	11030	5950	8490	8970.47	0.00	0	-981	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1316	-1.42	1.17	12	0.76	-6216.00	7517.00	25350	20240111	-65.25	7600	20240909	15.92	25350	-65.25	20240111	7600	15.92	20240909	25350	-65.25	20240111	7600	15.92	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
15	20241030	111454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	400	2	4.71	969187440	107957	168.34	8500	9230	8500	11030	5950	8490	8977.53	0.00	0	2316	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1328	-1.43	1.18	12	0.72	-6216.00	7517.00	25350	20240111	-64.93	7600	20240909	16.97	25350	-64.93	20240111	7600	16.97	20240909	25350	-64.93	20240111	7600	16.97	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
16	20241030	101444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	510	2	6.01	854882950	95098	148.29	8500	9230	8500	11030	5950	8490	8989.49	0.00	0	4564	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1345	-1.45	1.20	12	0.64	-6216.00	7517.00	25350	20240111	-64.50	7600	20240909	18.42	25350	-64.50	20240111	7600	18.42	20240909	25350	-64.50	20240111	7600	18.42	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
17	20241030	091452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	630	2	7.42	498284160	55571	86.66	8500	9230	8500	11030	5950	8490	8966.62	0.00	0	10478	8703	8596	8423	8316	8143	8650	8370	75	2540	500	5260	10	1	14940476	1363	-1.47	1.21	12	0.37	-6216.00	7517.00	25350	20240111	-64.02	7600	20240909	20.00	25350	-64.02	20240111	7600	20.00	20240909	25350	-64.02	20240111	7600	20.00	20240909	1.00	N	451760	500	74 억		0	N	N	0	N	00	N
18	20241029	161356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	10	2	0.12	525774890	62873	84.38	8430	8530	8250	11020	5940	8480	8362.49	0.00	0	4434	8800	8640	8530	8370	8260	8585	8315	75	2540	500	5250	10	1	14940476	1268	-1.37	1.13	12	0.42	-6216.00	7517.00	25350	20240111	-66.51	7600	20240909	11.71	25350	-66.51	20240111	7600	11.71	20240909	25350	-66.51	20240111	7600	11.71	20240909	1.06	N	451760	500	74 억		0	N	N	1	N	00	N
19	20241029	151418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	40	2	0.47	511750470	61222	82.17	8430	8530	8250	11020	5940	8480	8358.93	0.00	0	4459	8800	8640	8530	8370	8260	8585	8315	75	2540	500	5250	10	1	14940476	1273	-1.37	1.13	12	0.41	-6216.00	7517.00	25350	20240111	-66.39	7600	20240909	12.11	25350	-66.39	20240111	7600	12.11	20240909	25350	-66.39	20240111	7600	12.11	20240909	1.06	N	451760	500	74 억		0	N	N	1	N	00	N
20	20241029	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-80	5	-0.94	366632790	43927	58.95	8430	8490	8250	11020	5940	8480	8346.41	0.00	0	-1453	8800	8640	8530	8370	8260	8585	8315	75	2540	500	5250	10	1	14940476	1255	-1.35	1.12	12	0.29	-6216.00	7517.00	25350	20240111	-66.86	7600	20240909	10.53	25350	-66.86	20240111	7600	10.53	20240909	25350	-66.86	20240111	7600	10.53	20240909	1.06	N	451760	500	74 억		0	N	N	1	N	00	N
21	20241029	131406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-150	5	-1.77	319253050	38290	51.39	8430	8490	8250	11020	5940	8480	8337.77	0.00	0	-1086	8800	8640	8530	8370	8260	8585	8315	75	2540	500	5250	10	1	14940476	1245	-1.34	1.11	12	0.26	-6216.00	7517.00	25350	20240111	-67.14	7600	20240909	9.61	25350	-67.14	20240111	7600	9.61	20240909	25350	-67.14	20240111	7600	9.61	20240909	1.06	N	451760	500	74 억		0	N	N	1	N	00	N
22	20241029	121406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-130	5	-1.53	281720810	33788	45.35	8430	8490	8250	11020	5940	8480	8337.90	0.00	0	-1486	8800	8640	8530	8370	8260	8585	8315	75	2540	500	5250	10	1	14940476	1248	-1.34	1.11	12	0.23	-6216.00	7517.00	25350	20240111	-67.06	7600	20240909	9.87	25350	-67.06	20240111	7600	9.87	20240909	25350	-67.06	20240111	7600	9.87	20240909	1.06	N	451760	500	74 억		0	N	N	1	N	00	N
23	20241029	111430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-120	5	-1.42	239953430	28765	38.61	8430	8490	8250	11020	5940	8480	8341.85	0.00	0	-3529	8800	8640	8530	8370	8260	8585	8315	75	2540	500	5250	10	1	14940476	1249	-1.34	1.11	12	0.19	-6216.00	7517.00	25350	20240111	-67.02	7600	20240909	10.00	25350	-67.02	20240111	7600	10.00	20240909	25350	-67.02	20240111	7600	10.00	20240909	1.06	N	451760	500	74 억		0	N	N	1	N	00	N
24	20241029	101404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-150	5	-1.77	205979430	24693	33.14	8430	8490	8250	11020	5940	8480	8341.61	0.00	0	-4059	8800	8640	8530	8370	8260	8585	8315	75	2540	500	5250	10	1	14940476	1245	-1.34	1.11	12	0.17	-6216.00	7517.00	25350	20240111	-67.14	7600	20240909	9.61	25350	-67.14	20240111	7600	9.61	20240909	25350	-67.14	20240111	7600	9.61	20240909	1.06	N	451760	500	74 억		0	N	N	1	N	00	N
25	20241028	161345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-150	5	-1.74	615702990	72381	64.60	8600	8690	8420	11210	6050	8630	8506.37	0.00	0	5822	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1267	-1.36	1.13	12	0.48	-6216.00	7517.00	25350	20240111	-66.55	7600	20240909	11.58	25350	-66.55	20240111	7600	11.58	20240909	25350	-66.55	20240111	7600	11.58	20240909	0.98	N	451760	500	74 억		0	N	N	1	N	00	N
26	20241028	151402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-160	5	-1.85	595947970	70051	62.52	8600	8690	8420	11210	6050	8630	8507.30	0.00	0	6448	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1265	-1.36	1.13	12	0.47	-6216.00	7517.00	25350	20240111	-66.59	7600	20240909	11.45	25350	-66.59	20240111	7600	11.45	20240909	25350	-66.59	20240111	7600	11.45	20240909	0.98	N	451760	500	74 억		0	N	N	10	N	00	N
27	20241028	141404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-130	5	-1.51	542341500	63731	56.88	8600	8690	8420	11210	6050	8630	8509.80	0.00	0	7519	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1270	-1.37	1.13	12	0.43	-6216.00	7517.00	25350	20240111	-66.47	7600	20240909	11.84	25350	-66.47	20240111	7600	11.84	20240909	25350	-66.47	20240111	7600	11.84	20240909	0.98	N	451760	500	74 억		0	N	N	10	N	00	N
28	20241028	131357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-130	5	-1.51	496891210	58370	52.10	8600	8690	8420	11210	6050	8630	8512.73	0.00	0	6383	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1270	-1.37	1.13	12	0.39	-6216.00	7517.00	25350	20240111	-66.47	7600	20240909	11.84	25350	-66.47	20240111	7600	11.84	20240909	25350	-66.47	20240111	7600	11.84	20240909	0.98	N	451760	500	74 억		0	N	N	10	N	00	N
29	20241028	121357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-140	5	-1.62	453948090	53315	47.58	8600	8690	8420	11210	6050	8630	8514.40	0.00	0	4094	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1268	-1.37	1.13	12	0.36	-6216.00	7517.00	25350	20240111	-66.51	7600	20240909	11.71	25350	-66.51	20240111	7600	11.71	20240909	25350	-66.51	20240111	7600	11.71	20240909	0.98	N	451760	500	74 억		0	N	N	10	N	00	N
30	20241028	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-110	5	-1.27	280061450	32779	29.26	8600	8690	8450	11210	6050	8630	8543.86	0.00	0	-374	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1273	-1.37	1.13	12	0.22	-6216.00	7517.00	25350	20240111	-66.39	7600	20240909	12.11	25350	-66.39	20240111	7600	12.11	20240909	25350	-66.39	20240111	7600	12.11	20240909	0.98	N	451760	500	74 억		0	N	N	10	N	00	N
31	20241028	101343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-80	5	-0.93	232192260	27160	24.24	8600	8690	8450	11210	6050	8630	8548.97	0.00	0	3	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1277	-1.38	1.14	12	0.18	-6216.00	7517.00	25350	20240111	-66.27	7600	20240909	12.50	25350	-66.27	20240111	7600	12.50	20240909	25350	-66.27	20240111	7600	12.50	20240909	0.98	N	451760	500	74 억		0	N	N	10	N	00	N
32	20241028	091354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-100	5	-1.16	132086180	15493	13.83	8600	8690	8450	11210	6050	8630	8525.36	0.00	0	1913	9250	8940	8780	8470	8310	8860	8390	75	2580	500	5350	10	1	14940476	1274	-1.37	1.13	12	0.10	-6216.00	7517.00	25350	20240111	-66.35	7600	20240909	12.24	25350	-66.35	20240111	7600	12.24	20240909	25350	-66.35	20240111	7600	12.24	20240909	0.98	N	451760	500	74 억		0	N	N	10	N	00	N
33	20241025	161354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-370	5	-4.11	976179620	111340	47.30	9000	9090	8620	11700	6300	9000	8767.68	0.00	0	9687	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1289	-1.39	1.15	12	0.75	-6216.00	7517.00	25350	20240111	-65.96	7600	20240909	13.55	25350	-65.96	20240111	7600	13.55	20240909	25350	-65.96	20240111	7600	13.55	20240909	0.92	N	451760	500	74 억		0	N	N	10	N	00	N
34	20241025	151400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-340	5	-3.78	938668000	106999	45.45	9000	9090	8620	11700	6300	9000	8772.68	0.00	0	10878	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1294	-1.39	1.15	12	0.72	-6216.00	7517.00	25350	20240111	-65.84	7600	20240909	13.95	25350	-65.84	20240111	7600	13.95	20240909	25350	-65.84	20240111	7600	13.95	20240909	0.92	N	451760	500	74 억		0	N	N	0	N	00	N
35	20241025	141356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-320	5	-3.56	824490130	93802	39.85	9000	9090	8620	11700	6300	9000	8789.69	0.00	0	9217	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1297	-1.40	1.15	12	0.63	-6216.00	7517.00	25350	20240111	-65.76	7600	20240909	14.21	25350	-65.76	20240111	7600	14.21	20240909	25350	-65.76	20240111	7600	14.21	20240909	0.92	N	451760	500	74 억		0	N	N	0	N	00	N
36	20241025	131357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-280	5	-3.11	757491430	86102	36.58	9000	9090	8620	11700	6300	9000	8797.61	0.00	0	8560	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1303	-1.40	1.16	12	0.58	-6216.00	7517.00	25350	20240111	-65.60	7600	20240909	14.74	25350	-65.60	20240111	7600	14.74	20240909	25350	-65.60	20240111	7600	14.74	20240909	0.92	N	451760	500	74 억		0	N	N	0	N	00	N
37	20241025	121401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-180	5	-2.00	709230810	80588	34.23	9000	9090	8620	11700	6300	9000	8800.70	0.00	0	10998	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1318	-1.42	1.17	12	0.54	-6216.00	7517.00	25350	20240111	-65.21	7600	20240909	16.05	25350	-65.21	20240111	7600	16.05	20240909	25350	-65.21	20240111	7600	16.05	20240909	0.92	N	451760	500	74 억		0	N	N	0	N	00	N
38	20241025	111355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-330	5	-3.67	647564830	73519	31.23	9000	9090	8620	11700	6300	9000	8808.13	0.00	0	9384	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1295	-1.39	1.15	12	0.49	-6216.00	7517.00	25350	20240111	-65.80	7600	20240909	14.08	25350	-65.80	20240111	7600	14.08	20240909	25350	-65.80	20240111	7600	14.08	20240909	0.92	N	451760	500	74 억		0	N	N	0	N	00	N
39	20241025	101354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-130	5	-1.44	295386510	33102	14.06	9000	9090	8810	11700	6300	9000	8923.52	0.00	0	-920	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1325	-1.43	1.18	12	0.22	-6216.00	7517.00	25350	20240111	-65.01	7600	20240909	16.71	25350	-65.01	20240111	7600	16.71	20240909	25350	-65.01	20240111	7600	16.71	20240909	0.92	N	451760	500	74 억		0	N	N	0	N	00	N
40	20241025	091358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-20	5	-0.22	47725940	5298	2.25	9000	9090	8970	11700	6300	9000	9008.29	0.00	0	-977	10233	9616	9253	8636	8273	9435	8455	75	2700	500	5580	10	1	14940476	1342	-1.44	1.19	12	0.04	-6216.00	7517.00	25350	20240111	-64.58	7600	20240909	18.16	25350	-64.58	20240111	7600	18.16	20240909	25350	-64.58	20240111	7600	18.16	20240909	0.92	N	451760	500	74 억		0	N	N	0	N	00	N
41	20241024	161328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-870	5	-8.81	2159669330	235312	163.22	9870	9870	8890	12830	6910	9870	9177.00	0.00	0	-39063	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1345	-1.45	1.20	12	1.57	-6216.00	7517.00	25350	20240111	-64.50	7600	20240909	18.42	25350	-64.50	20240111	7600	18.42	20240909	25350	-64.50	20240111	7600	18.42	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
42	20241024	151342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-880	5	-8.92	2114734050	230318	159.75	9870	9870	8890	12830	6910	9870	9180.84	0.00	0	-38846	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1343	-1.45	1.20	12	1.54	-6216.00	7517.00	25350	20240111	-64.54	7600	20240909	18.29	25350	-64.54	20240111	7600	18.29	20240909	25350	-64.54	20240111	7600	18.29	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
43	20241024	141328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-770	5	-7.80	1954483700	212589	147.46	9870	9870	8890	12830	6910	9870	9192.70	0.00	0	-39031	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1360	-1.46	1.21	12	1.42	-6216.00	7517.00	25350	20240111	-64.10	7600	20240909	19.74	25350	-64.10	20240111	7600	19.74	20240909	25350	-64.10	20240111	7600	19.74	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
44	20241024	131339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-800	5	-8.11	1866382370	202893	140.73	9870	9870	8890	12830	6910	9870	9197.79	0.00	0	-38575	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1355	-1.46	1.21	12	1.36	-6216.00	7517.00	25350	20240111	-64.22	7600	20240909	19.34	25350	-64.22	20240111	7600	19.34	20240909	25350	-64.22	20240111	7600	19.34	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
45	20241024	121332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-640	5	-6.48	1710609720	185804	128.88	9870	9870	8890	12830	6910	9870	9205.38	0.00	0	-35122	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1379	-1.48	1.23	12	1.24	-6216.00	7517.00	25350	20240111	-63.59	7600	20240909	21.45	25350	-63.59	20240111	7600	21.45	20240909	25350	-63.59	20240111	7600	21.45	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
46	20241024	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-940	5	-9.52	1480123100	160484	111.32	9870	9870	8890	12830	6910	9870	9221.58	0.00	0	-29810	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1334	-1.44	1.19	12	1.07	-6216.00	7517.00	25350	20240111	-64.77	7600	20240909	17.50	25350	-64.77	20240111	7600	17.50	20240909	25350	-64.77	20240111	7600	17.50	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
47	20241024	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-750	5	-7.60	846599520	90159	62.54	9870	9870	9110	12830	6910	9870	9388.36	0.00	0	-17645	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1363	-1.47	1.21	12	0.60	-6216.00	7517.00	25350	20240111	-64.02	7600	20240909	20.00	25350	-64.02	20240111	7600	20.00	20240909	25350	-64.02	20240111	7600	20.00	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
48	20241024	091438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-330	5	-3.34	224580530	23299	16.16	9870	9870	9530	12830	6910	9870	9635.85	0.00	0	-319	10490	10180	9940	9630	9390	10060	9510	75	2960	500	6110	10	1	14940476	1425	-1.53	1.27	12	0.16	-6216.00	7517.00	25350	20240111	-62.37	7600	20240909	25.53	25350	-62.37	20240111	7600	25.53	20240909	25350	-62.37	20240111	7600	25.53	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
49	20241023	161337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-10	5	-0.10	1434142370	143392	81.16	10020	10250	9700	12840	6920	9880	10001.81	0.00	0	-16510	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1475	-1.59	1.31	12	0.96	-6216.00	7517.00	25350	20240111	-61.07	7600	20240909	29.87	25350	-61.07	20240111	7600	29.87	20240909	25350	-61.07	20240111	7600	29.87	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
50	20241023	151406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	70	2	0.71	1378519680	137764	77.98	10020	10250	9700	12840	6920	9880	10006.39	0.00	0	-16055	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1487	-1.60	1.32	12	0.92	-6216.00	7517.00	25350	20240111	-60.75	7600	20240909	30.92	25350	-60.75	20240111	7600	30.92	20240909	25350	-60.75	20240111	7600	30.92	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
51	20241023	141408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	130	2	1.32	1264279400	126353	71.52	10020	10250	9700	12840	6920	9880	10005.93	0.00	0	-14315	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1496	-1.61	1.33	12	0.85	-6216.00	7517.00	25350	20240111	-60.51	7600	20240909	31.71	25350	-60.51	20240111	7600	31.71	20240909	25350	-60.51	20240111	7600	31.71	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
52	20241023	131348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	80	2	0.81	1169530020	116867	66.15	10020	10250	9700	12840	6920	9880	10007.36	0.00	0	-16796	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1488	-1.60	1.32	12	0.78	-6216.00	7517.00	25350	20240111	-60.71	7600	20240909	31.05	25350	-60.71	20240111	7600	31.05	20240909	25350	-60.71	20240111	7600	31.05	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
53	20241023	121344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	150	2	1.52	1118219980	111738	63.25	10020	10250	9700	12840	6920	9880	10007.52	0.00	0	-16071	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1499	-1.61	1.33	12	0.75	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
54	20241023	111338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	30	2	0.30	1004073480	100362	56.81	10020	10250	9700	12840	6920	9880	10004.52	0.00	0	-19904	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1481	-1.59	1.32	12	0.67	-6216.00	7517.00	25350	20240111	-60.91	7600	20240909	30.39	25350	-60.91	20240111	7600	30.39	20240909	25350	-60.91	20240111	7600	30.39	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
55	20241023	101342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	80	2	0.81	700369450	69517	39.35	10020	10250	9900	12840	6920	9880	10074.79	0.00	0	-16715	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1488	-1.60	1.32	12	0.47	-6216.00	7517.00	25350	20240111	-60.71	7600	20240909	31.05	25350	-60.71	20240111	7600	31.05	20240909	25350	-60.71	20240111	7600	31.05	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
56	20241023	091342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	140	2	1.42	182144560	18095	10.24	10020	10150	9900	12840	6920	9880	10066.02	0.00	0	-1819	10786	10332	10056	9602	9326	10195	9465	75	2960	500	6120	10	1	14940476	1497	-1.61	1.33	12	0.12	-6216.00	7517.00	25350	20240111	-60.47	7600	20240909	31.84	25350	-60.47	20240111	7600	31.84	20240909	25350	-60.47	20240111	7600	31.84	20240909	1.07	N	451760	500	74 억		0	N	N	0	N	00	N
57	20241022	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-210	5	-2.08	1773008120	176399	66.17	10000	10510	9780	13110	7070	10090	10051.33	0.00	0	-16700	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1476	-1.59	1.31	12	1.18	-6216.00	7517.00	25350	20240111	-61.03	7600	20240909	30.00	25350	-61.03	20240111	7600	30.00	20240909	25350	-61.03	20240111	7600	30.00	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
58	20241022	151345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-180	5	-1.78	1750416570	174115	65.31	10000	10510	9780	13110	7070	10090	10053.22	0.00	0	-16700	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1481	-1.59	1.32	12	1.17	-6216.00	7517.00	25350	20240111	-60.91	7600	20240909	30.39	25350	-60.91	20240111	7600	30.39	20240909	25350	-60.91	20240111	7600	30.39	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
59	20241022	141344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-140	5	-1.39	1641740890	163165	61.20	10000	10510	9780	13110	7070	10090	10061.84	0.00	0	-12821	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1487	-1.60	1.32	12	1.09	-6216.00	7517.00	25350	20240111	-60.75	7600	20240909	30.92	25350	-60.75	20240111	7600	30.92	20240909	25350	-60.75	20240111	7600	30.92	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
60	20241022	131343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-110	5	-1.09	1548857850	153845	57.71	10000	10510	9780	13110	7070	10090	10067.65	0.00	0	-9160	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1491	-1.61	1.33	12	1.03	-6216.00	7517.00	25350	20240111	-60.63	7600	20240909	31.32	25350	-60.63	20240111	7600	31.32	20240909	25350	-60.63	20240111	7600	31.32	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
61	20241022	121339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-90	5	-0.89	1415711240	140518	52.71	10000	10510	9780	13110	7070	10090	10074.95	0.00	0	-10277	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1494	-1.61	1.33	12	0.94	-6216.00	7517.00	25350	20240111	-60.55	7600	20240909	31.58	25350	-60.55	20240111	7600	31.58	20240909	25350	-60.55	20240111	7600	31.58	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
62	20241022	111334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-220	5	-2.18	1285545050	127440	47.80	10000	10510	9780	13110	7070	10090	10087.45	0.00	0	-10036	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1475	-1.59	1.31	12	0.85	-6216.00	7517.00	25350	20240111	-61.07	7600	20240909	29.87	25350	-61.07	20240111	7600	29.87	20240909	25350	-61.07	20240111	7600	29.87	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
63	20241022	101336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-200	5	-1.98	1081226880	106726	40.03	10000	10510	9800	13110	7070	10090	10130.87	0.00	0	-9355	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1478	-1.59	1.32	12	0.71	-6216.00	7517.00	25350	20240111	-60.99	7600	20240909	30.13	25350	-60.99	20240111	7600	30.13	20240909	25350	-60.99	20240111	7600	30.13	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
64	20241022	091336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	120	2	1.19	549690940	53401	20.03	10000	10510	10000	13110	7070	10090	10293.65	0.00	0	-14829	10983	10536	9893	9446	8803	10760	9670	75	3020	500	6250	10	1	14940476	1525	-1.64	1.36	12	0.36	-6216.00	7517.00	25350	20240111	-59.72	7600	20240909	34.34	25350	-59.72	20240111	7600	34.34	20240909	25350	-59.72	20240111	7600	34.34	20240909	0.96	N	451760	500	74 억		0	N	N	0	N	00	N
65	20241021	161320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	680	2	7.23	2643396540	266085	180.88	9450	10340	9250	12230	6590	9410	9934.21	0.00	0	67121	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1507	-1.62	1.34	12	1.78	-6216.00	7517.00	25350	20240111	-60.20	7600	20240909	32.76	25350	-60.20	20240111	7600	32.76	20240909	25350	-60.20	20240111	7600	32.76	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
66	20241021	151331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	620	2	6.59	2587685350	260550	177.12	9450	10340	9250	12230	6590	9410	9931.63	0.00	0	67153	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1499	-1.61	1.33	12	1.74	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
67	20241021	141333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	720	2	7.65	2305642880	232552	158.09	9450	10340	9250	12230	6590	9410	9914.53	0.00	0	62274	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1513	-1.63	1.35	12	1.56	-6216.00	7517.00	25350	20240111	-60.04	7600	20240909	33.29	25350	-60.04	20240111	7600	33.29	20240909	25350	-60.04	20240111	7600	33.29	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
68	20241021	131330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	730	2	7.76	1616184140	165006	112.17	9450	10170	9250	12230	6590	9410	9794.70	0.00	0	48540	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1515	-1.63	1.35	12	1.10	-6216.00	7517.00	25350	20240111	-60.00	7600	20240909	33.42	25350	-60.00	20240111	7600	33.42	20240909	25350	-60.00	20240111	7600	33.42	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
69	20241021	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	320	2	3.40	750276530	78452	53.33	9450	9840	9250	12230	6590	9410	9563.51	0.00	0	15719	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1454	-1.57	1.29	12	0.53	-6216.00	7517.00	25350	20240111	-61.62	7600	20240909	28.03	25350	-61.62	20240111	7600	28.03	20240909	25350	-61.62	20240111	7600	28.03	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
70	20241021	111321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	220	2	2.34	531743360	55975	38.05	9450	9680	9250	12230	6590	9410	9499.66	0.00	0	10301	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1439	-1.55	1.28	12	0.37	-6216.00	7517.00	25350	20240111	-62.01	7600	20240909	26.71	25350	-62.01	20240111	7600	26.71	20240909	25350	-62.01	20240111	7600	26.71	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
71	20241021	101328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	140	2	1.49	308129250	32686	22.22	9450	9600	9250	12230	6590	9410	9426.95	0.00	0	1026	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1427	-1.54	1.27	12	0.22	-6216.00	7517.00	25350	20240111	-62.33	7600	20240909	25.66	25350	-62.33	20240111	7600	25.66	20240909	25350	-62.33	20240111	7600	25.66	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
72	20241021	091325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	-60	5	-0.64	55950030	5984	4.07	9450	9450	9250	12230	6590	9410	9349.93	0.00	0	251	10156	9782	9546	9172	8936	9665	9055	75	2820	500	5830	10	1	14940476	1397	-1.50	1.24	12	0.04	-6216.00	7517.00	25350	20240111	-63.12	7600	20240909	23.03	25350	-63.12	20240111	7600	23.03	20240909	25350	-63.12	20240111	7600	23.03	20240909	0.95	N	451760	500	74 억		0	N	N	0	N	00	N
73	20241018	161322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-480	5	-4.85	1399302790	146739	71.66	9890	9920	9310	12850	6930	9890	9536.19	0.00	0	-10367	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1406	-1.51	1.25	12	0.98	-6216.00	7517.00	25350	20240111	-62.88	7600	20240909	23.82	25350	-62.88	20240111	7600	23.82	20240909	25350	-62.88	20240111	7600	23.82	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
74	20241018	151358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-480	5	-4.85	1369470590	143568	70.12	9890	9920	9310	12850	6930	9890	9538.83	0.00	0	-9778	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1406	-1.51	1.25	12	0.96	-6216.00	7517.00	25350	20240111	-62.88	7600	20240909	23.82	25350	-62.88	20240111	7600	23.82	20240909	25350	-62.88	20240111	7600	23.82	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
75	20241018	141357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	-530	5	-5.36	1314604250	137740	67.27	9890	9920	9310	12850	6930	9890	9544.10	0.00	0	-9135	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1398	-1.51	1.25	12	0.92	-6216.00	7517.00	25350	20240111	-63.08	7600	20240909	23.16	25350	-63.08	20240111	7600	23.16	20240909	25350	-63.08	20240111	7600	23.16	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
76	20241018	131341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-500	5	-5.06	1114823200	116563	56.93	9890	9920	9310	12850	6930	9890	9564.12	0.00	0	-9297	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1403	-1.51	1.25	12	0.78	-6216.00	7517.00	25350	20240111	-62.96	7600	20240909	23.55	25350	-62.96	20240111	7600	23.55	20240909	25350	-62.96	20240111	7600	23.55	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
77	20241018	121353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-450	5	-4.55	887247610	92353	45.10	9890	9920	9430	12850	6930	9890	9607.13	0.00	0	-7478	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1410	-1.52	1.26	12	0.62	-6216.00	7517.00	25350	20240111	-62.76	7600	20240909	24.21	25350	-62.76	20240111	7600	24.21	20240909	25350	-62.76	20240111	7600	24.21	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
78	20241018	111348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-370	5	-3.74	803313720	83493	40.78	9890	9920	9430	12850	6930	9890	9621.33	0.00	0	-7091	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1422	-1.53	1.27	12	0.56	-6216.00	7517.00	25350	20240111	-62.45	7600	20240909	25.26	25350	-62.45	20240111	7600	25.26	20240909	25350	-62.45	20240111	7600	25.26	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
79	20241018	101333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	-400	5	-4.04	583045010	60317	29.46	9890	9920	9430	12850	6930	9890	9666.34	0.00	0	-7173	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1418	-1.53	1.26	12	0.40	-6216.00	7517.00	25350	20240111	-62.56	7600	20240909	24.87	25350	-62.56	20240111	7600	24.87	20240909	25350	-62.56	20240111	7600	24.87	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
80	20241018	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-30	5	-0.30	107307010	10865	5.31	9890	9920	9840	12850	6930	9890	9876.39	0.00	0	-555	10596	10242	9916	9562	9236	10420	9740	75	2960	500	6130	10	1	14940476	1473	-1.59	1.31	12	0.07	-6216.00	7517.00	25350	20240111	-61.10	7600	20240909	29.74	25350	-61.10	20240111	7600	29.74	20240909	25350	-61.10	20240111	7600	29.74	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
81	20241017	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	110	2	1.12	2019589600	203631	126.41	9840	10270	9590	12710	6850	9780	9917.91	0.00	0	6045	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1478	-1.59	1.32	12	1.36	-6216.00	7517.00	25350	20240111	-60.99	7600	20240909	30.13	25350	-60.99	20240111	7600	30.13	20240909	25350	-60.99	20240111	7600	30.13	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
82	20241017	151330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	90	2	0.92	1980247480	199652	123.94	9840	10270	9590	12710	6850	9780	9918.50	0.00	0	6216	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1475	-1.59	1.31	12	1.34	-6216.00	7517.00	25350	20240111	-61.07	7600	20240909	29.87	25350	-61.07	20240111	7600	29.87	20240909	25350	-61.07	20240111	7600	29.87	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
83	20241017	141337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	110	2	1.12	1861578900	187659	116.50	9840	10270	9590	12710	6850	9780	9920.01	0.00	0	8638	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1478	-1.59	1.32	12	1.26	-6216.00	7517.00	25350	20240111	-60.99	7600	20240909	30.13	25350	-60.99	20240111	7600	30.13	20240909	25350	-60.99	20240111	7600	30.13	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
84	20241017	131330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	80	2	0.82	1783130440	179707	111.56	9840	10270	9590	12710	6850	9780	9922.43	0.00	0	12005	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1473	-1.59	1.31	12	1.20	-6216.00	7517.00	25350	20240111	-61.10	7600	20240909	29.74	25350	-61.10	20240111	7600	29.74	20240909	25350	-61.10	20240111	7600	29.74	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
85	20241017	121336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	230	2	2.35	1560571960	157231	97.61	9840	10270	9590	12710	6850	9780	9925.35	0.00	0	19670	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1496	-1.61	1.33	12	1.05	-6216.00	7517.00	25350	20240111	-60.51	7600	20240909	31.71	25350	-60.51	20240111	7600	31.71	20240909	25350	-60.51	20240111	7600	31.71	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
86	20241017	111334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	340	2	3.48	1066874300	108438	67.32	9840	10180	9590	12710	6850	9780	9838.56	0.00	0	15515	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1512	-1.63	1.35	12	0.73	-6216.00	7517.00	25350	20240111	-60.08	7600	20240909	33.16	25350	-60.08	20240111	7600	33.16	20240909	25350	-60.08	20240111	7600	33.16	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
87	20241017	101331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-180	5	-1.84	446098420	45938	28.52	9840	9840	9590	12710	6850	9780	9710.88	0.00	0	7675	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1434	-1.54	1.28	12	0.31	-6216.00	7517.00	25350	20240111	-62.13	7600	20240909	26.32	25350	-62.13	20240111	7600	26.32	20240909	25350	-62.13	20240111	7600	26.32	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
88	20241017	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	50	2	0.51	136895670	13957	8.66	9840	9840	9740	12710	6850	9780	9808.39	0.00	0	5792	10380	10080	9890	9590	9400	9985	9495	75	2930	500	6060	10	1	14940476	1469	-1.58	1.31	12	0.09	-6216.00	7517.00	25350	20240111	-61.22	7600	20240909	29.34	25350	-61.22	20240111	7600	29.34	20240909	25350	-61.22	20240111	7600	29.34	20240909	0.97	N	451760	500	74 억		0	N	N	0	N	00	N
89	20241016	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-330	5	-3.26	1571452640	159654	68.09	10190	10190	9700	13140	7080	10110	9842.62	0.00	0	-9772	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1461	-1.57	1.30	12	1.07	-6216.00	7517.00	25350	20240111	-61.42	7600	20240909	28.68	25350	-61.42	20240111	7600	28.68	20240909	25350	-61.42	20240111	7600	28.68	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
90	20241016	151322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-300	5	-2.97	1545881030	157040	66.98	10190	10190	9700	13140	7080	10110	9843.55	0.00	0	-9763	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1466	-1.58	1.31	12	1.05	-6216.00	7517.00	25350	20240111	-61.30	7600	20240909	29.08	25350	-61.30	20240111	7600	29.08	20240909	25350	-61.30	20240111	7600	29.08	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
91	20241016	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-380	5	-3.76	1464062580	148663	63.41	10190	10190	9700	13140	7080	10110	9847.86	0.00	0	-7935	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1454	-1.57	1.29	12	1.00	-6216.00	7517.00	25350	20240111	-61.62	7600	20240909	28.03	25350	-61.62	20240111	7600	28.03	20240909	25350	-61.62	20240111	7600	28.03	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
92	20241016	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-320	5	-3.17	1167710610	118248	50.43	10190	10190	9730	13140	7080	10110	9874.72	0.00	0	-14936	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1463	-1.57	1.30	12	0.79	-6216.00	7517.00	25350	20240111	-61.38	7600	20240909	28.82	25350	-61.38	20240111	7600	28.82	20240909	25350	-61.38	20240111	7600	28.82	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
93	20241016	121318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-280	5	-2.77	1088035200	110130	46.97	10190	10190	9730	13140	7080	10110	9879.15	0.00	0	-11646	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1469	-1.58	1.31	12	0.74	-6216.00	7517.00	25350	20240111	-61.22	7600	20240909	29.34	25350	-61.22	20240111	7600	29.34	20240909	25350	-61.22	20240111	7600	29.34	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
94	20241016	111317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-330	5	-3.26	932082120	94275	40.21	10190	10190	9730	13140	7080	10110	9886.39	0.00	0	-11495	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1461	-1.57	1.30	12	0.63	-6216.00	7517.00	25350	20240111	-61.42	7600	20240909	28.68	25350	-61.42	20240111	7600	28.68	20240909	25350	-61.42	20240111	7600	28.68	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
95	20241016	101316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-290	5	-2.87	600733000	60475	25.79	10190	10190	9820	13140	7080	10110	9933.02	0.00	0	-7636	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1467	-1.58	1.31	12	0.40	-6216.00	7517.00	25350	20240111	-61.26	7600	20240909	29.21	25350	-61.26	20240111	7600	29.21	20240909	25350	-61.26	20240111	7600	29.21	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
96	20241016	091320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-120	5	-1.19	150191200	14937	6.37	10190	10190	9920	13140	7080	10110	10054.27	0.00	0	-2668	10636	10372	10166	9902	9696	10270	9800	75	3030	500	6260	10	1	14940476	1493	-1.61	1.33	12	0.10	-6216.00	7517.00	25350	20240111	-60.59	7600	20240909	31.45	25350	-60.59	20240111	7600	31.45	20240909	25350	-60.59	20240111	7600	31.45	20240909	0.94	N	451760	500	74 억		0	N	N	0	N	00	N
97	20241015	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	0	3	0.00	2365563790	232801	48.74	10250	10430	9960	13140	7080	10110	10161.52	0.00	0	-24387	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1510	-1.63	1.34	12	1.56	-6216.00	7517.00	25350	20240111	-60.12	7600	20240909	33.03	25350	-60.12	20240111	7600	33.03	20240909	25350	-60.12	20240111	7600	33.03	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
98	20241015	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-10	5	-0.10	2336578410	229933	48.14	10250	10430	9960	13140	7080	10110	10162.00	0.00	0	-24153	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1509	-1.62	1.34	12	1.54	-6216.00	7517.00	25350	20240111	-60.16	7600	20240909	32.89	25350	-60.16	20240111	7600	32.89	20240909	25350	-60.16	20240111	7600	32.89	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
99	20241015	141320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-70	5	-0.69	2184899790	214887	44.99	10250	10430	9960	13140	7080	10110	10167.67	0.00	0	-21807	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1500	-1.62	1.34	12	1.44	-6216.00	7517.00	25350	20240111	-60.39	7600	20240909	32.11	25350	-60.39	20240111	7600	32.11	20240909	25350	-60.39	20240111	7600	32.11	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
100	20241015	131317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-50	5	-0.49	1980233460	194500	40.73	10250	10430	9960	13140	7080	10110	10181.15	0.00	0	-17507	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1503	-1.62	1.34	12	1.30	-6216.00	7517.00	25350	20240111	-60.32	7600	20240909	32.37	25350	-60.32	20240111	7600	32.37	20240909	25350	-60.32	20240111	7600	32.37	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
101	20241015	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	90	2	0.89	1858286720	182448	38.20	10250	10430	9960	13140	7080	10110	10185.30	0.00	0	-12838	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1524	-1.64	1.36	12	1.22	-6216.00	7517.00	25350	20240111	-59.76	7600	20240909	34.21	25350	-59.76	20240111	7600	34.21	20240909	25350	-59.76	20240111	7600	34.21	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
102	20241015	111324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	120	2	1.19	1553636910	152909	32.02	10250	10340	9960	13140	7080	10110	10160.53	0.00	0	-15999	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1528	-1.65	1.36	12	1.02	-6216.00	7517.00	25350	20240111	-59.64	7600	20240909	34.61	25350	-59.64	20240111	7600	34.61	20240909	25350	-59.64	20240111	7600	34.61	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
103	20241015	101321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	110	2	1.09	1370733600	134995	28.27	10250	10340	9960	13140	7080	10110	10153.96	0.00	0	-18281	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1527	-1.64	1.36	12	0.90	-6216.00	7517.00	25350	20240111	-59.68	7600	20240909	34.47	25350	-59.68	20240111	7600	34.47	20240909	25350	-59.68	20240111	7600	34.47	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
104	20241015	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	120	2	1.19	606859100	59206	12.40	10250	10340	10140	13140	7080	10110	10249.96	0.00	0	-12736	11810	10960	10450	9600	9090	10705	9345	75	3030	500	6260	10	1	14940476	1528	-1.65	1.36	12	0.40	-6216.00	7517.00	25350	20240111	-59.64	7600	20240909	34.61	25350	-59.64	20240111	7600	34.61	20240909	25350	-59.64	20240111	7600	34.61	20240909	1.01	N	451760	500	74 억		0	N	N	0	N	00	N
105	20241014	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	-190	5	-1.84	4955762500	470248	279.84	11040	11300	9940	13390	7210	10300	10539.92	0.00	0	-108059	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1510	-1.63	1.34	12	3.15	-6216.00	7517.00	25350	20240111	-60.12	7600	20240909	33.03	25350	-60.12	20240111	7600	33.03	20240909	25350	-60.12	20240111	7600	33.03	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
106	20241014	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-180	5	-1.75	4818717220	456681	271.76	11040	11300	9940	13390	7210	10300	10551.60	0.00	0	-105035	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1512	-1.63	1.35	12	3.06	-6216.00	7517.00	25350	20240111	-60.08	7600	20240909	33.16	25350	-60.08	20240111	7600	33.16	20240909	25350	-60.08	20240111	7600	33.16	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
107	20241014	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-150	5	-1.46	4613637290	436400	259.70	11040	11300	9940	13390	7210	10300	10572.04	0.00	0	-108679	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1516	-1.63	1.35	12	2.92	-6216.00	7517.00	25350	20240111	-59.96	7600	20240909	33.55	25350	-59.96	20240111	7600	33.55	20240909	25350	-59.96	20240111	7600	33.55	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
108	20241014	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-200	5	-1.94	4466961740	421941	251.09	11040	11300	9940	13390	7210	10300	10586.70	0.00	0	-109447	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1509	-1.62	1.34	12	2.82	-6216.00	7517.00	25350	20240111	-60.16	7600	20240909	32.89	25350	-60.16	20240111	7600	32.89	20240909	25350	-60.16	20240111	7600	32.89	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
109	20241014	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-210	5	-2.04	4375593320	412895	245.71	11040	11300	9940	13390	7210	10300	10597.35	0.00	0	-105258	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1507	-1.62	1.34	12	2.76	-6216.00	7517.00	25350	20240111	-60.20	7600	20240909	32.76	25350	-60.20	20240111	7600	32.76	20240909	25350	-60.20	20240111	7600	32.76	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
110	20241014	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-240	5	-2.33	4101454170	385535	229.43	11040	11300	10050	13390	7210	10300	10638.34	0.00	0	-97691	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1503	-1.62	1.34	12	2.58	-6216.00	7517.00	25350	20240111	-60.32	7600	20240909	32.37	25350	-60.32	20240111	7600	32.37	20240909	25350	-60.32	20240111	7600	32.37	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
111	20241014	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	20	2	0.19	3634845890	339629	202.11	11040	11300	10250	13390	7210	10300	10702.40	0.00	0	-83102	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1542	-1.66	1.37	12	2.27	-6216.00	7517.00	25350	20240111	-59.29	7600	20240909	35.79	25350	-59.29	20240111	7600	35.79	20240909	25350	-59.29	20240111	7600	35.79	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
112	20241014	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10670	370	2	3.59	2179450660	199718	118.85	11040	11300	10510	13390	7210	10300	10912.64	0.00	0	-28014	10846	10572	10346	10072	9846	10460	9960	75	3090	500	6380	10	1	14940476	1594	-1.72	1.42	12	1.34	-6216.00	7517.00	25350	20240111	-57.91	7600	20240909	40.39	25350	-57.91	20240111	7600	40.39	20240909	25350	-57.91	20240111	7600	40.39	20240909	1.03	N	451760	500	74 억		0	N	N	0	N	00	N
113	20241011	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-260	5	-2.46	1699447060	164433	72.65	10500	10620	10120	13720	7400	10560	10335.26	0.00	0	-11782	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1539	-1.66	1.37	12	1.10	-6216.00	7517.00	25350	20240111	-59.37	7600	20240909	35.53	25350	-59.37	20240111	7600	35.53	20240909	25350	-59.37	20240111	7600	35.53	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
114	20241011	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-110	5	-1.04	1513981220	146463	64.71	10500	10620	10120	13720	7400	10560	10336.95	0.00	0	-4846	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1561	-1.68	1.39	12	0.98	-6216.00	7517.00	25350	20240111	-58.78	7600	20240909	37.50	25350	-58.78	20240111	7600	37.50	20240909	25350	-58.78	20240111	7600	37.50	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
115	20241011	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-170	5	-1.61	1293408540	125217	55.32	10500	10620	10120	13720	7400	10560	10329.34	0.00	0	-3993	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1552	-1.67	1.38	12	0.84	-6216.00	7517.00	25350	20240111	-59.01	7600	20240909	36.71	25350	-59.01	20240111	7600	36.71	20240909	25350	-59.01	20240111	7600	36.71	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
116	20241011	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	-270	5	-2.56	1118089250	108320	47.86	10500	10620	10120	13720	7400	10560	10322.09	0.00	0	-1248	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1537	-1.66	1.37	12	0.73	-6216.00	7517.00	25350	20240111	-59.41	7600	20240909	35.39	25350	-59.41	20240111	7600	35.39	20240909	25350	-59.41	20240111	7600	35.39	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
117	20241011	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-320	5	-3.03	1041219680	100820	44.54	10500	10620	10120	13720	7400	10560	10327.51	0.00	0	762	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1530	-1.65	1.36	12	0.67	-6216.00	7517.00	25350	20240111	-59.61	7600	20240909	34.74	25350	-59.61	20240111	7600	34.74	20240909	25350	-59.61	20240111	7600	34.74	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
118	20241011	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-300	5	-2.84	933659030	90301	39.90	10500	10620	10120	13720	7400	10560	10339.41	0.00	0	6887	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1533	-1.65	1.36	12	0.60	-6216.00	7517.00	25350	20240111	-59.53	7600	20240909	35.00	25350	-59.53	20240111	7600	35.00	20240909	25350	-59.53	20240111	7600	35.00	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
119	20241011	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-330	5	-3.12	728737120	70347	31.08	10500	10620	10120	13720	7400	10560	10359.18	0.00	0	12077	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1528	-1.65	1.36	12	0.47	-6216.00	7517.00	25350	20240111	-59.64	7600	20240909	34.61	25350	-59.64	20240111	7600	34.61	20240909	25350	-59.64	20240111	7600	34.61	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
120	20241011	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-130	5	-1.23	368371880	35203	15.55	10500	10620	10290	13720	7400	10560	10464.22	0.00	0	7015	11426	10992	10746	10312	10066	10870	10190	75	3160	500	6540	10	1	14940476	1558	-1.68	1.39	12	0.24	-6216.00	7517.00	25350	20240111	-58.86	7600	20240909	37.24	25350	-58.86	20240111	7600	37.24	20240909	25350	-58.86	20240111	7600	37.24	20240909	1.12	N	451760	500	74 억		0	N	N	0	N	00	N
121	20241010	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-470	5	-4.26	2417251040	225337	34.11	11100	11180	10500	14330	7730	11030	10727.84	0.00	0	3676	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1578	-1.70	1.40	12	1.51	-6216.00	7517.00	25350	20240111	-58.34	7600	20240909	38.95	25350	-58.34	20240111	7600	38.95	20240909	25350	-58.34	20240111	7600	38.95	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
122	20241010	151336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	-430	5	-3.90	2351420010	219109	33.16	11100	11180	10500	14330	7730	11030	10731.74	0.00	0	4042	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1584	-1.71	1.41	12	1.47	-6216.00	7517.00	25350	20240111	-58.19	7600	20240909	39.47	25350	-58.19	20240111	7600	39.47	20240909	25350	-58.19	20240111	7600	39.47	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
123	20241010	141329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-280	5	-2.54	2061630390	191862	29.04	11100	11180	10500	14330	7730	11030	10745.38	0.00	0	9786	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1606	-1.73	1.43	12	1.28	-6216.00	7517.00	25350	20240111	-57.59	7600	20240909	41.45	25350	-57.59	20240111	7600	41.45	20240909	25350	-57.59	20240111	7600	41.45	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
124	20241010	131325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	-290	5	-2.63	1932060170	179787	27.21	11100	11180	10500	14330	7730	11030	10746.38	0.00	0	14158	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1605	-1.73	1.43	12	1.20	-6216.00	7517.00	25350	20240111	-57.63	7600	20240909	41.32	25350	-57.63	20240111	7600	41.32	20240909	25350	-57.63	20240111	7600	41.32	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
125	20241010	121325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10790	-240	5	-2.18	1846669310	171826	26.01	11100	11180	10500	14330	7730	11030	10747.32	0.00	0	16334	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1612	-1.74	1.44	12	1.15	-6216.00	7517.00	25350	20240111	-57.44	7600	20240909	41.97	25350	-57.44	20240111	7600	41.97	20240909	25350	-57.44	20240111	7600	41.97	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
126	20241010	111324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	-300	5	-2.72	1702697760	158417	23.98	11100	11180	10500	14330	7730	11030	10748.20	0.00	0	15843	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1603	-1.73	1.43	12	1.06	-6216.00	7517.00	25350	20240111	-57.67	7600	20240909	41.18	25350	-57.67	20240111	7600	41.18	20240909	25350	-57.67	20240111	7600	41.18	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
127	20241010	101322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	-430	5	-3.90	1547948050	143870	21.78	11100	11180	10500	14330	7730	11030	10759.35	0.00	0	13766	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1584	-1.71	1.41	12	0.96	-6216.00	7517.00	25350	20240111	-58.19	7600	20240909	39.47	25350	-58.19	20240111	7600	39.47	20240909	25350	-58.19	20240111	7600	39.47	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
128	20241010	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	-150	5	-1.36	445004630	40422	6.12	11100	11180	10770	14330	7730	11030	11008.97	0.00	0	-9007	12130	11580	11070	10520	10010	11855	10795	75	3300	500	6830	10	1	14940476	1626	-1.75	1.45	12	0.27	-6216.00	7517.00	25350	20240111	-57.08	7600	20240909	43.16	25350	-57.08	20240111	7600	43.16	20240909	25350	-57.08	20240111	7600	43.16	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
129	20241008	161311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-70	5	-0.63	7334081500	657567	27.93	10940	11620	10560	14430	7770	11100	11153.53	0.00	0	23337	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1648	-1.77	1.47	12	4.40	-6216.00	7517.00	25350	20240111	-56.49	7600	20240909	45.13	25350	-56.49	20240111	7600	45.13	20240909	25350	-56.49	20240111	7600	45.13	20240909	0.78	N	451760	500	74 억		0	N	N	22	N	00	N
130	20241008	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	0	3	0.00	7132998040	639386	27.16	10940	11620	10560	14430	7770	11100	11156.02	0.00	0	25920	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1658	-1.79	1.48	12	4.28	-6216.00	7517.00	25350	20240111	-56.21	7600	20240909	46.05	25350	-56.21	20240111	7600	46.05	20240909	25350	-56.21	20240111	7600	46.05	20240909	0.78	N	451760	500	74 억		0	N	N	163	N	00	N
131	20241008	141318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-80	5	-0.72	6691937920	599388	25.46	10940	11620	10560	14430	7770	11100	11164.63	0.00	0	27730	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1646	-1.77	1.47	12	4.01	-6216.00	7517.00	25350	20240111	-56.53	7600	20240909	45.00	25350	-56.53	20240111	7600	45.00	20240909	25350	-56.53	20240111	7600	45.00	20240909	0.78	N	451760	500	74 억		0	N	N	163	N	00	N
132	20241008	131317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	60	2	0.54	6407111860	573721	24.37	10940	11620	10560	14430	7770	11100	11167.65	0.00	0	30996	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1667	-1.80	1.48	12	3.84	-6216.00	7517.00	25350	20240111	-55.98	7600	20240909	46.84	25350	-55.98	20240111	7600	46.84	20240909	25350	-55.98	20240111	7600	46.84	20240909	0.78	N	451760	500	74 억		0	N	N	163	N	00	N
133	20241008	121318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	90	2	0.81	6070287500	543507	23.09	10940	11620	10560	14430	7770	11100	11168.75	0.00	0	29624	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1672	-1.80	1.49	12	3.64	-6216.00	7517.00	25350	20240111	-55.86	7600	20240909	47.24	25350	-55.86	20240111	7600	47.24	20240909	25350	-55.86	20240111	7600	47.24	20240909	0.78	N	451760	500	74 억		0	N	N	163	N	00	N
134	20241008	111317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11120	20	2	0.18	5324597220	477491	20.28	10940	11620	10560	14430	7770	11100	11151.21	0.00	0	30467	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1661	-1.79	1.48	12	3.20	-6216.00	7517.00	25350	20240111	-56.13	7600	20240909	46.32	25350	-56.13	20240111	7600	46.32	20240909	25350	-56.13	20240111	7600	46.32	20240909	0.78	N	451760	500	74 억		0	N	N	163	N	00	N
135	20241008	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-70	5	-0.63	4906358490	439746	18.68	10940	11620	10560	14430	7770	11100	11157.26	0.00	0	34348	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1648	-1.77	1.47	12	2.94	-6216.00	7517.00	25350	20240111	-56.49	7600	20240909	45.13	25350	-56.49	20240111	7600	45.13	20240909	25350	-56.49	20240111	7600	45.13	20240909	0.78	N	451760	500	74 억		0	N	N	163	N	00	N
136	20241008	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	430	2	3.87	2949426320	264182	11.22	10940	11620	10560	14430	7770	11100	11164.39	0.00	0	9259	13140	12120	10430	9410	7720	12630	9920	75	3330	500	6880	10	1	14940476	1723	-1.85	1.53	12	1.77	-6216.00	7517.00	25350	20240111	-54.52	7600	20240909	51.71	25350	-54.52	20240111	7600	51.71	20240909	25350	-54.52	20240111	7600	51.71	20240909	0.78	N	451760	500	74 억		0	N	N	163	N	00	N
137	20241007	161337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	2290	2	25.99	25086246650	2333978	5117.48	8810	11450	8740	11450	6170	8810	10747.68	0.10	0	-42998	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1658	-1.79	1.48	12	15.62	-6216.00	7517.00	25350	20240111	-56.21	7600	20240909	46.05	25350	-56.21	20240111	7600	46.05	20240909	25350	-56.21	20240111	7600	46.05	20240909	0.76	N	451760	500	74 억		14231	N	N	163	N	00	N
138	20241007	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	2490	2	28.26	23462355620	2186433	4793.97	8810	11450	8740	11450	6170	8810	10730.96	0.10	0	-55939	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1688	-1.82	1.50	12	14.63	-6216.00	7517.00	25350	20240111	-55.42	7600	20240909	48.68	25350	-55.42	20240111	7600	48.68	20240909	25350	-55.42	20240111	7600	48.68	20240909	0.76	N	451760	500	74 억		14231	N	N	25	N	00	N
139	20241007	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	2240	2	25.43	11042606360	1083720	2376.16	8810	11050	8740	11450	6170	8810	10189.65	0.10	0	-23533	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1651	-1.78	1.47	12	7.25	-6216.00	7517.00	25350	20240111	-56.41	7600	20240909	45.39	25350	-56.41	20240111	7600	45.39	20240909	25350	-56.41	20240111	7600	45.39	20240909	0.76	N	451760	500	74 억		14231	N	N	25	N	00	N
140	20241007	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	500	2	5.68	1973861860	207918	455.88	8810	9890	8740	11450	6170	8810	9493.75	0.10	0	55902	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1391	-1.50	1.24	12	1.39	-6216.00	7517.00	25350	20240111	-63.27	7600	20240909	22.50	25350	-63.27	20240111	7600	22.50	20240909	25350	-63.27	20240111	7600	22.50	20240909	0.76	N	451760	500	74 억		14231	N	N	25	N	00	N
141	20241007	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	540	2	6.13	1767089780	185591	406.93	8810	9890	8740	11450	6170	8810	9521.75	0.10	0	56848	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1397	-1.50	1.24	12	1.24	-6216.00	7517.00	25350	20240111	-63.12	7600	20240909	23.03	25350	-63.12	20240111	7600	23.03	20240909	25350	-63.12	20240111	7600	23.03	20240909	0.76	N	451760	500	74 억		14231	N	N	25	N	00	N
142	20241007	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	800	2	9.08	1600774020	167999	368.35	8810	9890	8740	11450	6170	8810	9528.85	0.10	0	59323	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1436	-1.55	1.28	12	1.12	-6216.00	7517.00	25350	20240111	-62.09	7600	20240909	26.45	25350	-62.09	20240111	7600	26.45	20240909	25350	-62.09	20240111	7600	26.45	20240909	0.76	N	451760	500	74 억		14231	N	N	25	N	00	N
143	20241007	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	740	2	8.40	781431630	83697	183.51	8810	9610	8740	11450	6170	8810	9336.98	0.10	0	31977	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1427	-1.54	1.27	12	0.56	-6216.00	7517.00	25350	20240111	-62.33	7600	20240909	25.66	25350	-62.33	20240111	7600	25.66	20240909	25350	-62.33	20240111	7600	25.66	20240909	0.76	N	451760	500	74 억		14231	N	N	25	N	00	N
144	20241007	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	90	2	1.02	83006630	9409	20.63	8810	9060	8740	11450	6170	8810	8822.16	0.10	0	-413	9123	8966	8813	8656	8503	8890	8580	75	2640	500	5460	10	1	14940476	1330	-1.43	1.18	12	0.06	-6216.00	7517.00	25350	20240111	-64.89	7600	20240909	17.11	25350	-64.89	20240111	7600	17.11	20240909	25350	-64.89	20240111	7600	17.11	20240909	0.76	N	451760	500	74 억		14231	N	N	25	N	00	N
145	20241004	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-170	5	-1.89	399267330	45599	89.45	8970	8970	8660	11670	6290	8980	8755.94	0.09	0	1239	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1316	-1.42	1.17	12	0.31	-6216.00	7517.00	25350	20240111	-65.25	7600	20240909	15.92	25350	-65.25	20240111	7600	15.92	20240909	25350	-65.25	20240111	7600	15.92	20240909	0.76	N	451760	500	74 억		12974	N	N	25	N	00	N
146	20241004	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-250	5	-2.78	382565730	43699	85.73	8970	8970	8660	11670	6290	8980	8754.56	0.09	0	2368	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1304	-1.40	1.16	12	0.29	-6216.00	7517.00	25350	20240111	-65.56	7600	20240909	14.87	25350	-65.56	20240111	7600	14.87	20240909	25350	-65.56	20240111	7600	14.87	20240909	0.76	N	451760	500	74 억		12974	N	N	64	N	00	N
147	20241004	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-220	5	-2.45	344090990	39289	77.08	8970	8970	8660	11670	6290	8980	8757.95	0.09	0	3188	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1309	-1.41	1.17	12	0.26	-6216.00	7517.00	25350	20240111	-65.44	7600	20240909	15.26	25350	-65.44	20240111	7600	15.26	20240909	25350	-65.44	20240111	7600	15.26	20240909	0.76	N	451760	500	74 억		12974	N	N	64	N	00	N
148	20241004	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-260	5	-2.90	330111470	37696	73.95	8970	8970	8660	11670	6290	8980	8757.20	0.09	0	4116	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1303	-1.40	1.16	12	0.25	-6216.00	7517.00	25350	20240111	-65.60	7600	20240909	14.74	25350	-65.60	20240111	7600	14.74	20240909	25350	-65.60	20240111	7600	14.74	20240909	0.76	N	451760	500	74 억		12974	N	N	64	N	00	N
149	20241004	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-150	5	-1.67	193521520	22071	43.30	8970	8970	8660	11670	6290	8980	8768.14	0.09	0	3600	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1319	-1.42	1.17	12	0.15	-6216.00	7517.00	25350	20240111	-65.17	7600	20240909	16.18	25350	-65.17	20240111	7600	16.18	20240909	25350	-65.17	20240111	7600	16.18	20240909	0.76	N	451760	500	74 억		12974	N	N	64	N	00	N
150	20241004	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-180	5	-2.00	178676540	20391	40.00	8970	8970	8660	11670	6290	8980	8762.52	0.09	0	3706	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1315	-1.42	1.17	12	0.14	-6216.00	7517.00	25350	20240111	-65.29	7600	20240909	15.79	25350	-65.29	20240111	7600	15.79	20240909	25350	-65.29	20240111	7600	15.79	20240909	0.76	N	451760	500	74 억		12974	N	N	64	N	00	N
151	20241004	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-170	5	-1.89	136357900	15581	30.57	8970	8970	8660	11670	6290	8980	8751.55	0.09	0	3092	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1316	-1.42	1.17	12	0.10	-6216.00	7517.00	25350	20240111	-65.25	7600	20240909	15.92	25350	-65.25	20240111	7600	15.92	20240909	25350	-65.25	20240111	7600	15.92	20240909	0.76	N	451760	500	74 억		12974	N	N	64	N	00	N
152	20241004	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-210	5	-2.34	91070840	10404	20.41	8970	8970	8680	11670	6290	8980	8753.44	0.09	0	2944	9320	9150	8960	8790	8600	9055	8695	75	2690	500	5560	10	1	14940476	1310	-1.41	1.17	12	0.07	-6216.00	7517.00	25350	20240111	-65.40	7600	20240909	15.39	25350	-65.40	20240111	7600	15.39	20240909	25350	-65.40	20240111	7600	15.39	20240909	0.76	N	451760	500	74 억		12974	N	N	64	N	00	N
153	20241002	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-150	5	-1.64	449700650	50711	79.84	9130	9130	8770	11860	6400	9130	8867.52	0.11	0	-3417	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1342	-1.44	1.19	12	0.34	-6216.00	7517.00	25350	20240111	-64.58	7600	20240909	18.16	25350	-64.58	20240111	7600	18.16	20240909	25350	-64.58	20240111	7600	18.16	20240909	0.85	N	451760	500	74 억		16190	N	N	64	N	00	N
154	20241002	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-340	5	-3.72	418620580	47205	74.32	9130	9130	8770	11860	6400	9130	8868.14	0.11	0	-2872	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1313	-1.41	1.17	12	0.32	-6216.00	7517.00	25350	20240111	-65.33	7600	20240909	15.66	25350	-65.33	20240111	7600	15.66	20240909	25350	-65.33	20240111	7600	15.66	20240909	0.85	N	451760	500	74 억		16190	N	N	46	N	00	N
155	20241002	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-240	5	-2.63	352356620	39706	62.51	9130	9130	8770	11860	6400	9130	8874.13	0.11	0	-1541	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1328	-1.43	1.18	12	0.27	-6216.00	7517.00	25350	20240111	-64.93	7600	20240909	16.97	25350	-64.93	20240111	7600	16.97	20240909	25350	-64.93	20240111	7600	16.97	20240909	0.85	N	451760	500	74 억		16190	N	N	46	N	00	N
156	20241002	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-130	5	-1.42	294182060	33172	52.22	9130	9130	8770	11860	6400	9130	8868.38	0.11	0	-1939	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1345	-1.45	1.20	12	0.22	-6216.00	7517.00	25350	20240111	-64.50	7600	20240909	18.42	25350	-64.50	20240111	7600	18.42	20240909	25350	-64.50	20240111	7600	18.42	20240909	0.85	N	451760	500	74 억		16190	N	N	46	N	00	N
157	20241002	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	-270	5	-2.96	256377750	28934	45.55	9130	9130	8770	11860	6400	9130	8860.77	0.11	0	-2991	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1324	-1.43	1.18	12	0.19	-6216.00	7517.00	25350	20240111	-65.05	7600	20240909	16.58	25350	-65.05	20240111	7600	16.58	20240909	25350	-65.05	20240111	7600	16.58	20240909	0.85	N	451760	500	74 억		16190	N	N	46	N	00	N
158	20241002	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-190	5	-2.08	234724450	26495	41.71	9130	9130	8770	11860	6400	9130	8859.19	0.11	0	-1149	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1336	-1.44	1.19	12	0.18	-6216.00	7517.00	25350	20240111	-64.73	7600	20240909	17.63	25350	-64.73	20240111	7600	17.63	20240909	25350	-64.73	20240111	7600	17.63	20240909	0.85	N	451760	500	74 억		16190	N	N	46	N	00	N
159	20241002	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-310	5	-3.40	177285210	20001	31.49	9130	9130	8770	11860	6400	9130	8863.80	0.11	0	-2116	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1318	-1.42	1.17	12	0.13	-6216.00	7517.00	25350	20240111	-65.21	7600	20240909	16.05	25350	-65.21	20240111	7600	16.05	20240909	25350	-65.21	20240111	7600	16.05	20240909	0.85	N	451760	500	74 억		16190	N	N	46	N	00	N
160	20241002	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-240	5	-2.63	47438920	5308	8.36	9130	9130	8820	11860	6400	9130	8937.21	0.11	0	-1518	9423	9276	9183	9036	8943	9230	8990	75	2730	500	5660	10	1	14940476	1328	-1.43	1.18	12	0.04	-6216.00	7517.00	25350	20240111	-64.93	7600	20240909	16.97	25350	-64.93	20240111	7600	16.97	20240909	25350	-64.93	20240111	7600	16.97	20240909	0.85	N	451760	500	74 억		16190	N	N	46	N	00	N