KissMeData/040350/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	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	-15	5	-1.97	808365810	1091143	55.73	760	788	715	988	532	760	740.84	0.52	0	-36353	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1133	-8.01	2.92	12	0.72	-93.00	255.00	1028	20240828	-27.53	383	20240408	94.52	1028	-27.53	20240828	383	94.52	20240408	1085	-31.34	20240828	405	83.95	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
3	20241031	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	744	-16	5	-2.11	782704717	1056656	53.97	760	788	715	988	532	760	740.74	0.52	0	-30110	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1131	-8.00	2.92	12	0.69	-93.00	255.00	1028	20240828	-27.63	383	20240408	94.26	1028	-27.63	20240828	383	94.26	20240408	1085	-31.43	20240828	405	83.70	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
4	20241031	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	738	-22	5	-2.89	735139574	992296	50.69	760	788	715	988	532	760	740.85	0.52	0	-19024	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1122	-7.94	2.89	12	0.65	-93.00	255.00	1028	20240828	-28.21	383	20240408	92.69	1028	-28.21	20240828	383	92.69	20240408	1085	-31.98	20240828	405	82.22	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
5	20241031	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	737	-23	5	-3.03	684113755	922955	47.14	760	788	715	988	532	760	741.22	0.52	0	-6507	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1121	-7.92	2.89	12	0.61	-93.00	255.00	1028	20240828	-28.31	383	20240408	92.43	1028	-28.31	20240828	383	92.43	20240408	1085	-32.07	20240828	405	81.98	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
6	20241031	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	-20	5	-2.63	663766432	895508	45.74	760	788	715	988	532	760	741.22	0.52	0	2447	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1125	-7.96	2.90	12	0.59	-93.00	255.00	1028	20240828	-28.02	383	20240408	93.21	1028	-28.02	20240828	383	93.21	20240408	1085	-31.80	20240828	405	82.72	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
7	20241031	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	-20	5	-2.63	639262088	862327	44.05	760	788	715	988	532	760	741.32	0.52	0	1435	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1125	-7.96	2.90	12	0.57	-93.00	255.00	1028	20240828	-28.02	383	20240408	93.21	1028	-28.02	20240828	383	93.21	20240408	1085	-31.80	20240828	405	82.72	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
8	20241031	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	737	-23	5	-3.03	587095829	791315	40.42	760	788	715	988	532	760	741.92	0.52	0	8828	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1121	-7.92	2.89	12	0.52	-93.00	255.00	1028	20240828	-28.31	383	20240408	92.43	1028	-28.31	20240828	383	92.43	20240408	1085	-32.07	20240828	405	81.98	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
9	20241031	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	744	-16	5	-2.11	29513185	39184	2.00	760	766	744	988	532	760	753.19	0.52	0	2175	830	795	734	699	638	812	716	760	228	500	530	1	1	152074086	1131	-8.00	2.92	12	0.03	-93.00	255.00	1028	20240828	-27.63	383	20240408	94.26	1028	-27.63	20240828	383	94.26	20240408	1085	-31.43	20240828	405	83.70	20240408	0.01	N	040350	500	760 억		791819	N	N	0	N	00	N
10	20241030	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	70	2	10.14	1436575149	1947323	267.08	690	769	673	897	483	690	737.72	0.17	0	550097	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1156	-8.17	2.98	12	1.28	-93.00	255.00	1028	20240828	-26.07	383	20240408	98.43	1028	-26.07	20240828	383	98.43	20240408	1085	-29.95	20240828	405	87.65	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
11	20241030	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	768	78	2	11.30	1349382341	1833299	251.44	690	768	673	897	483	690	736.04	0.17	0	541218	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1168	-8.26	3.01	12	1.21	-93.00	255.00	1028	20240828	-25.29	383	20240408	100.52	1028	-25.29	20240828	383	100.52	20240408	1085	-29.22	20240828	405	89.63	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
12	20241030	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	744	54	2	7.83	837007430	1154056	158.28	690	749	673	897	483	690	725.27	0.17	0	362620	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1131	-8.00	2.92	12	0.76	-93.00	255.00	1028	20240828	-27.63	383	20240408	94.26	1028	-27.63	20240828	383	94.26	20240408	1085	-31.43	20240828	405	83.70	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
13	20241030	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	730	40	2	5.80	718922525	994666	136.42	690	748	673	897	483	690	722.78	0.17	0	309863	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1110	-7.85	2.86	12	0.65	-93.00	255.00	1028	20240828	-28.99	383	20240408	90.60	1028	-28.99	20240828	383	90.60	20240408	1085	-32.72	20240828	405	80.25	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
14	20241030	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	39	2	5.65	520880196	724922	99.43	690	740	673	897	483	690	718.53	0.17	0	188927	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1109	-7.84	2.86	12	0.48	-93.00	255.00	1028	20240828	-29.09	383	20240408	90.34	1028	-29.09	20240828	383	90.34	20240408	1085	-32.81	20240828	405	80.00	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
15	20241030	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	45	2	6.52	364758316	510536	70.02	690	735	673	897	483	690	714.46	0.17	0	134509	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1118	-7.90	2.88	12	0.34	-93.00	255.00	1028	20240828	-28.50	383	20240408	91.91	1028	-28.50	20240828	383	91.91	20240408	1085	-32.26	20240828	405	81.48	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
16	20241030	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	706	16	2	2.32	83899184	120026	16.46	690	711	673	897	483	690	699.01	0.17	0	43097	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1074	-7.59	2.77	12	0.08	-93.00	255.00	1028	20240828	-31.32	383	20240408	84.33	1028	-31.32	20240828	383	84.33	20240408	1085	-34.93	20240828	405	74.32	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
17	20241030	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	681	-9	5	-1.30	942202	1383	0.19	690	690	681	897	483	690	681.27	0.17	0	-104	731	710	690	669	649	700	659	760	207	500	480	1	1	152074086	1036	-7.32	2.67	12	0.00	-93.00	255.00	1028	20240828	-33.75	383	20240408	77.81	1028	-33.75	20240828	383	77.81	20240408	1085	-37.24	20240828	405	68.15	20240408	0.01	N	040350	500	760 억		255247	N	N	0	N	00	N
18	20241029	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	690	-17	5	-2.40	501584732	729012	518.06	711	711	670	919	495	707	688.03	0.26	0	-138215	724	715	706	697	688	720	702	760	212	500	490	1	1	152074086	1049	-7.42	2.71	12	0.48	-93.00	255.00	1028	20240828	-32.88	383	20240408	80.16	1028	-32.88	20240828	383	80.16	20240408	1085	-36.41	20240828	405	70.37	20240408	0.01	N	040350	500	760 억		393408	N	N	0	N	00	N
19	20241029	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	693	-14	5	-1.98	486888220	707633	502.87	711	711	670	919	495	707	688.05	0.26	0	-130662	724	715	706	697	688	720	702	760	212	500	490	1	1	152074086	1054	-7.45	2.72	12	0.47	-93.00	255.00	1028	20240828	-32.59	383	20240408	80.94	1028	-32.59	20240828	383	80.94	20240408	1085	-36.13	20240828	405	71.11	20240408	0.01	N	040350	500	760 억		393408	N	N	0	N	00	N
20	20241029	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	679	-28	5	-3.96	434444396	630738	448.22	711	711	670	919	495	707	688.79	0.26	0	-119910	724	715	706	697	688	720	702	760	212	500	490	1	1	152074086	1033	-7.30	2.66	12	0.41	-93.00	255.00	1028	20240828	-33.95	383	20240408	77.28	1028	-33.95	20240828	383	77.28	20240408	1085	-37.42	20240828	405	67.65	20240408	0.01	N	040350	500	760 억		393408	N	N	0	N	00	N
21	20241029	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	685	-22	5	-3.11	268049857	389984	277.13	711	711	670	919	495	707	687.34	0.26	0	-105867	724	715	706	697	688	720	702	760	212	500	490	1	1	152074086	1042	-7.37	2.69	12	0.26	-93.00	255.00	1028	20240828	-33.37	383	20240408	78.85	1028	-33.37	20240828	383	78.85	20240408	1085	-36.87	20240828	405	69.14	20240408	0.01	N	040350	500	760 억		393408	N	N	0	N	00	N
22	20241029	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	670	-37	5	-5.23	212713161	308506	219.23	711	711	670	919	495	707	689.49	0.26	0	-116900	724	715	706	697	688	720	702	760	212	500	490	1	1	152074086	1019	-7.20	2.63	12	0.20	-93.00	255.00	1028	20240828	-34.82	383	20240408	74.93	1028	-34.82	20240828	383	74.93	20240408	1085	-38.25	20240828	405	65.43	20240408	0.01	N	040350	500	760 억		393408	N	N	0	N	00	N
23	20241029	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	680	-27	5	-3.82	176622232	255020	181.23	711	711	680	919	495	707	692.58	0.26	0	-101664	724	715	706	697	688	720	702	760	212	500	490	1	1	152074086	1034	-7.31	2.67	12	0.17	-93.00	255.00	1028	20240828	-33.85	383	20240408	77.55	1028	-33.85	20240828	383	77.55	20240408	1085	-37.33	20240828	405	67.90	20240408	0.01	N	040350	500	760 억		393408	N	N	0	N	00	N
24	20241029	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	700	-7	5	-0.99	65071535	93201	66.23	711	711	692	919	495	707	698.18	0.26	0	-17708	724	715	706	697	688	720	702	760	212	500	490	1	1	152074086	1065	-7.53	2.75	12	0.06	-93.00	255.00	1028	20240828	-31.91	383	20240408	82.77	1028	-31.91	20240828	383	82.77	20240408	1085	-35.48	20240828	405	72.84	20240408	0.01	N	040350	500	760 억		393408	N	N	0	N	00	N
25	20241028	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	707	5	2	0.71	99337555	140712	180.75	702	715	697	912	492	702	705.96	0.25	0	17427	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1075	-7.60	2.77	12	0.09	-93.00	255.00	1028	20240828	-31.23	383	20240408	84.60	1028	-31.23	20240828	383	84.60	20240408	1085	-34.84	20240828	405	74.57	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
26	20241028	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	3	2	0.43	92091994	130422	167.53	702	715	697	912	492	702	706.11	0.25	0	19578	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1072	-7.58	2.76	12	0.09	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
27	20241028	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	704	2	2	0.28	86032201	121834	156.50	702	715	697	912	492	702	706.14	0.25	0	19574	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1071	-7.57	2.76	12	0.08	-93.00	255.00	1028	20240828	-31.52	383	20240408	83.81	1028	-31.52	20240828	383	83.81	20240408	1085	-35.12	20240828	405	73.83	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
28	20241028	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	706	4	2	0.57	62488442	88544	113.74	702	715	697	912	492	702	705.73	0.25	0	5842	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1074	-7.59	2.77	12	0.06	-93.00	255.00	1028	20240828	-31.32	383	20240408	84.33	1028	-31.32	20240828	383	84.33	20240408	1085	-34.93	20240828	405	74.32	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
29	20241028	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	3	2	0.43	61333171	86903	111.63	702	715	697	912	492	702	705.77	0.25	0	6721	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1072	-7.58	2.76	12	0.06	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
30	20241028	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	704	2	2	0.28	53893292	76328	98.05	702	715	697	912	492	702	706.07	0.25	0	6710	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1071	-7.57	2.76	12	0.05	-93.00	255.00	1028	20240828	-31.52	383	20240408	83.81	1028	-31.52	20240828	383	83.81	20240408	1085	-35.12	20240828	405	73.83	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
31	20241028	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	715	13	2	1.85	31788111	44964	57.76	702	715	697	912	492	702	706.97	0.25	0	7180	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1087	-7.69	2.80	12	0.03	-93.00	255.00	1028	20240828	-30.45	383	20240408	86.68	1028	-30.45	20240828	383	86.68	20240408	1085	-34.10	20240828	405	76.54	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
32	20241028	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	710	8	2	1.14	1964910	2798	3.59	702	710	702	912	492	702	702.26	0.25	0	-38	729	715	702	688	675	722	695	760	210	500	490	1	1	152074086	1080	-7.63	2.78	12	0.00	-93.00	255.00	1028	20240828	-30.93	383	20240408	85.38	1028	-30.93	20240828	383	85.38	20240408	1085	-34.56	20240828	405	75.31	20240408	0.01	N	040350	500	760 억		375816	N	N	0	N	00	N
33	20241025	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	702	10	2	1.45	54131243	77847	25.04	692	716	689	899	485	692	695.30	0.26	0	-19944	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1068	-7.55	2.75	12	0.05	-93.00	255.00	1028	20240828	-31.71	383	20240408	83.29	1028	-31.71	20240828	383	83.29	20240408	1085	-35.30	20240828	405	73.33	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
34	20241025	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	700	8	2	1.16	49807377	71674	23.05	692	716	689	899	485	692	694.92	0.26	0	-19848	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1065	-7.53	2.75	12	0.05	-93.00	255.00	1028	20240828	-31.91	383	20240408	82.77	1028	-31.91	20240828	383	82.77	20240408	1085	-35.48	20240828	405	72.84	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
35	20241025	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	695	3	2	0.43	35297531	50870	16.36	692	716	689	899	485	692	693.88	0.26	0	-12820	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1057	-7.47	2.73	12	0.03	-93.00	255.00	1028	20240828	-32.39	383	20240408	81.46	1028	-32.39	20240828	383	81.46	20240408	1085	-35.94	20240828	405	71.60	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
36	20241025	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	697	5	2	0.72	28624729	41222	13.26	692	716	689	899	485	692	694.40	0.26	0	-7405	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1060	-7.49	2.73	12	0.03	-93.00	255.00	1028	20240828	-32.20	383	20240408	81.98	1028	-32.20	20240828	383	81.98	20240408	1085	-35.76	20240828	405	72.10	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
37	20241025	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	695	3	2	0.43	18696439	26863	8.64	692	716	689	899	485	692	695.99	0.26	0	-7148	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1057	-7.47	2.73	12	0.02	-93.00	255.00	1028	20240828	-32.39	383	20240408	81.46	1028	-32.39	20240828	383	81.46	20240408	1085	-35.94	20240828	405	71.60	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
38	20241025	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	695	3	2	0.43	14970076	21500	6.92	692	716	689	899	485	692	696.28	0.26	0	-6042	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1057	-7.47	2.73	12	0.01	-93.00	255.00	1028	20240828	-32.39	383	20240408	81.46	1028	-32.39	20240828	383	81.46	20240408	1085	-35.94	20240828	405	71.60	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
39	20241025	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	700	8	2	1.16	7099375	10179	3.27	692	716	689	899	485	692	697.45	0.26	0	-1687	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1065	-7.53	2.75	12	0.01	-93.00	255.00	1028	20240828	-31.91	383	20240408	82.77	1028	-31.91	20240828	383	82.77	20240408	1085	-35.48	20240828	405	72.84	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
40	20241025	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	698	6	2	0.87	417794	600	0.19	692	699	692	899	485	692	696.32	0.26	0	-381	737	714	699	676	661	707	669	760	207	500	480	1	1	152074086	1061	-7.51	2.74	12	0.00	-93.00	255.00	1028	20240828	-32.10	383	20240408	82.25	1028	-32.10	20240828	383	82.25	20240408	1085	-35.67	20240828	405	72.35	20240408	0.01	N	040350	500	760 억		395759	N	N	0	N	00	N
41	20241024	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	692	-12	5	-1.70	219267865	310893	58.01	704	722	684	915	493	704	705.28	0.23	0	43722	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1052	-7.44	2.71	12	0.20	-93.00	255.00	1028	20240828	-32.68	383	20240408	80.68	1028	-32.68	20240828	383	80.68	20240408	1085	-36.22	20240828	405	70.86	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
42	20241024	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	1	2	0.14	211889190	300324	56.04	704	722	684	915	493	704	705.54	0.23	0	42693	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1072	-7.58	2.76	12	0.20	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
43	20241024	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	1	2	0.14	188268699	266576	49.74	704	722	684	915	493	704	706.25	0.23	0	42531	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1072	-7.58	2.76	12	0.18	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
44	20241024	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	1	2	0.14	181442885	256848	47.93	704	722	684	915	493	704	706.42	0.23	0	38814	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1072	-7.58	2.76	12	0.17	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
45	20241024	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	711	7	2	0.99	162767614	230149	42.95	704	722	684	915	493	704	707.23	0.23	0	40842	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1081	-7.65	2.79	12	0.15	-93.00	255.00	1028	20240828	-30.84	383	20240408	85.64	1028	-30.84	20240828	383	85.64	20240408	1085	-34.47	20240828	405	75.56	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
46	20241024	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	10	2	1.42	84927341	119844	22.36	704	722	697	915	493	704	708.65	0.23	0	33870	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1086	-7.68	2.80	12	0.08	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
47	20241024	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	10	2	1.42	43104171	61274	11.43	704	714	697	915	493	704	703.47	0.23	0	13473	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1086	-7.68	2.80	12	0.04	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
48	20241024	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	711	7	2	0.99	9714234	13779	2.57	704	714	704	915	493	704	705.00	0.23	0	6696	740	721	695	676	650	731	686	760	211	500	490	1	1	152074086	1081	-7.65	2.79	12	0.01	-93.00	255.00	1028	20240828	-30.84	383	20240408	85.64	1028	-30.84	20240828	383	85.64	20240408	1085	-34.47	20240828	405	75.56	20240408	0.01	N	040350	500	760 억		351887	N	N	0	N	00	N
49	20241023	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	704	6	2	0.86	366750333	532913	70.14	698	714	669	907	489	698	688.20	0.20	0	44883	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1071	-7.57	2.76	12	0.35	-93.00	255.00	1028	20240828	-31.52	383	20240408	83.81	1028	-31.52	20240828	383	83.81	20240408	1085	-35.12	20240828	405	73.83	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
50	20241023	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	703	5	2	0.72	362729369	527173	69.39	698	714	669	907	489	698	688.07	0.20	0	42401	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1069	-7.56	2.76	12	0.35	-93.00	255.00	1028	20240828	-31.61	383	20240408	83.55	1028	-31.61	20240828	383	83.55	20240408	1085	-35.21	20240828	405	73.58	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
51	20241023	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	7	2	1.00	319539481	465626	61.29	698	714	669	907	489	698	686.26	0.20	0	30497	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1072	-7.58	2.76	12	0.31	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
52	20241023	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	694	-4	5	-0.57	271266317	396994	52.25	698	705	669	907	489	698	683.30	0.20	0	4116	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1055	-7.46	2.72	12	0.26	-93.00	255.00	1028	20240828	-32.49	383	20240408	81.20	1028	-32.49	20240828	383	81.20	20240408	1085	-36.04	20240828	405	71.36	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
53	20241023	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	680	-18	5	-2.58	233097100	341710	44.98	698	705	669	907	489	698	682.15	0.20	0	-3463	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1034	-7.31	2.67	12	0.22	-93.00	255.00	1028	20240828	-33.85	383	20240408	77.55	1028	-33.85	20240828	383	77.55	20240408	1085	-37.33	20240828	405	67.90	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
54	20241023	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	690	-8	5	-1.15	61315884	88641	11.67	698	705	681	907	489	698	691.73	0.20	0	-16665	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1049	-7.42	2.71	12	0.06	-93.00	255.00	1028	20240828	-32.88	383	20240408	80.16	1028	-32.88	20240828	383	80.16	20240408	1085	-36.41	20240828	405	70.37	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
55	20241023	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	698	0	3	0.00	35757696	51887	6.83	698	705	681	907	489	698	689.15	0.20	0	-780	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1061	-7.51	2.74	12	0.03	-93.00	255.00	1028	20240828	-32.10	383	20240408	82.25	1028	-32.10	20240828	383	82.25	20240408	1085	-35.67	20240828	405	72.35	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
56	20241023	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	696	-2	5	-0.29	2969362	4252	0.56	698	705	696	907	489	698	698.34	0.20	0	373	780	738	708	666	636	724	652	760	209	500	480	1	1	152074086	1058	-7.48	2.73	12	0.00	-93.00	255.00	1028	20240828	-32.30	383	20240408	81.72	1028	-32.30	20240828	383	81.72	20240408	1085	-35.85	20240828	405	71.85	20240408	0.01	N	040350	500	760 억		307224	N	N	0	N	00	N
57	20241022	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	698	-6	5	-0.85	538326855	759754	498.77	709	750	678	915	493	704	708.56	0.28	0	-121914	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1061	-7.51	2.74	12	0.50	-93.00	255.00	1028	20240828	-32.10	383	20240408	82.25	1028	-32.10	20240828	383	82.25	20240408	1085	-35.67	20240828	405	72.35	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
58	20241022	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	697	-7	5	-0.99	512527420	722634	474.41	709	750	678	915	493	704	709.25	0.28	0	-112032	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1060	-7.49	2.73	12	0.48	-93.00	255.00	1028	20240828	-32.20	383	20240408	81.98	1028	-32.20	20240828	383	81.98	20240408	1085	-35.76	20240828	405	72.10	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
59	20241022	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	1	2	0.14	456551063	641368	421.06	709	750	686	915	493	704	711.84	0.28	0	-106956	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1072	-7.58	2.76	12	0.42	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
60	20241022	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	700	-4	5	-0.57	443258241	622376	408.59	709	750	686	915	493	704	712.20	0.28	0	-96060	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1065	-7.53	2.75	12	0.41	-93.00	255.00	1028	20240828	-31.91	383	20240408	82.77	1028	-31.91	20240828	383	82.77	20240408	1085	-35.48	20240828	405	72.84	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
61	20241022	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	699	-5	5	-0.71	379274380	529950	347.91	709	750	694	915	493	704	715.68	0.28	0	-77267	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1063	-7.52	2.74	12	0.35	-93.00	255.00	1028	20240828	-32.00	383	20240408	82.51	1028	-32.00	20240828	383	82.51	20240408	1085	-35.58	20240828	405	72.59	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
62	20241022	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	703	-1	5	-0.14	321409411	447045	293.48	709	750	700	915	493	704	718.96	0.28	0	-23068	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1069	-7.56	2.76	12	0.29	-93.00	255.00	1028	20240828	-31.61	383	20240408	83.55	1028	-31.61	20240828	383	83.55	20240408	1085	-35.21	20240828	405	73.58	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
63	20241022	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	711	7	2	0.99	255457017	353735	232.23	709	750	700	915	493	704	722.17	0.28	0	-16725	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1081	-7.65	2.79	12	0.23	-93.00	255.00	1028	20240828	-30.84	383	20240408	85.64	1028	-30.84	20240828	383	85.64	20240408	1085	-34.47	20240828	405	75.56	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
64	20241022	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	717	13	2	1.85	3170712	4462	2.93	709	717	709	915	493	704	710.60	0.28	0	1674	724	714	709	699	694	711	696	760	211	500	490	1	1	152074086	1090	-7.71	2.81	12	0.00	-93.00	255.00	1028	20240828	-30.25	383	20240408	87.21	1028	-30.25	20240828	383	87.21	20240408	1085	-33.92	20240828	405	77.04	20240408	0.01	N	040350	500	760 억		429138	N	N	0	N	00	N
65	20241021	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	704	-10	5	-1.40	108154597	152223	44.09	714	719	704	928	500	714	710.87	0.30	0	-31864	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1071	-7.57	2.76	12	0.10	-93.00	255.00	1028	20240828	-31.52	383	20240408	83.81	1028	-31.52	20240828	383	83.81	20240408	1085	-35.12	20240828	405	73.83	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
66	20241021	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	0	3	0.00	86688658	121805	35.28	714	719	704	928	500	714	711.70	0.30	0	-26800	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1086	-7.68	2.80	12	0.08	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
67	20241021	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	715	1	2	0.14	51520807	72237	20.92	714	719	708	928	500	714	713.22	0.30	0	-25639	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1087	-7.69	2.80	12	0.05	-93.00	255.00	1028	20240828	-30.45	383	20240408	86.68	1028	-30.45	20240828	383	86.68	20240408	1085	-34.10	20240828	405	76.54	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
68	20241021	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	715	1	2	0.14	47073507	66017	19.12	714	719	708	928	500	714	713.05	0.30	0	-26168	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1087	-7.69	2.80	12	0.04	-93.00	255.00	1028	20240828	-30.45	383	20240408	86.68	1028	-30.45	20240828	383	86.68	20240408	1085	-34.10	20240828	405	76.54	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
69	20241021	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	0	3	0.00	46474273	65178	18.88	714	719	708	928	500	714	713.04	0.30	0	-26284	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1086	-7.68	2.80	12	0.04	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
70	20241021	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	0	3	0.00	26734650	37419	10.84	714	719	709	928	500	714	714.47	0.30	0	-17725	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1086	-7.68	2.80	12	0.02	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
71	20241021	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	718	4	2	0.56	18381022	25743	7.46	714	719	709	928	500	714	714.02	0.30	0	-9666	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1092	-7.72	2.82	12	0.02	-93.00	255.00	1028	20240828	-30.16	383	20240408	87.47	1028	-30.16	20240828	383	87.47	20240408	1085	-33.82	20240828	405	77.28	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
72	20241021	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	716	2	2	0.28	2006503	2812	0.81	714	719	710	928	500	714	713.55	0.30	0	-565	754	734	718	698	682	726	690	760	214	500	490	1	1	152074086	1089	-7.70	2.81	12	0.00	-93.00	255.00	1028	20240828	-30.35	383	20240408	86.95	1028	-30.35	20240828	383	86.95	20240408	1085	-34.01	20240828	405	76.79	20240408	0.01	N	040350	500	760 억		460349	N	N	0	N	00	N
73	20241018	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	-12	5	-1.65	249064306	344624	51.31	726	738	702	943	509	726	722.73	0.30	0	10328	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1086	-7.68	2.80	12	0.23	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
74	20241018	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	718	-8	5	-1.10	241185515	333642	49.67	726	738	702	943	509	726	722.89	0.30	0	17720	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1092	-7.72	2.82	12	0.22	-93.00	255.00	1028	20240828	-30.16	383	20240408	87.47	1028	-30.16	20240828	383	87.47	20240408	1085	-33.82	20240828	405	77.28	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
75	20241018	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	724	-2	5	-0.28	172102827	236669	35.24	726	738	702	943	509	726	727.19	0.30	0	6136	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1101	-7.78	2.84	12	0.16	-93.00	255.00	1028	20240828	-29.57	383	20240408	89.03	1028	-29.57	20240828	383	89.03	20240408	1085	-33.27	20240828	405	78.77	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
76	20241018	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	726	0	3	0.00	125627741	172758	25.72	726	738	702	943	509	726	727.19	0.30	0	16163	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1104	-7.81	2.85	12	0.11	-93.00	255.00	1028	20240828	-29.38	383	20240408	89.56	1028	-29.38	20240828	383	89.56	20240408	1085	-33.09	20240828	405	79.26	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
77	20241018	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	720	-6	5	-0.83	118196838	162520	24.20	726	738	702	943	509	726	727.28	0.30	0	17124	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1095	-7.74	2.82	12	0.11	-93.00	255.00	1028	20240828	-29.96	383	20240408	87.99	1028	-29.96	20240828	383	87.99	20240408	1085	-33.64	20240828	405	77.78	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
78	20241018	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	727	1	2	0.14	71161235	97696	14.55	726	738	702	943	509	726	728.39	0.30	0	18914	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1106	-7.82	2.85	12	0.06	-93.00	255.00	1028	20240828	-29.28	383	20240408	89.82	1028	-29.28	20240828	383	89.82	20240408	1085	-33.00	20240828	405	79.51	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
79	20241018	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	728	2	2	0.28	37118659	51167	7.62	726	736	702	943	509	726	725.44	0.30	0	8129	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1107	-7.83	2.85	12	0.03	-93.00	255.00	1028	20240828	-29.18	383	20240408	90.08	1028	-29.18	20240828	383	90.08	20240408	1085	-32.90	20240828	405	79.75	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
80	20241018	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	710	-16	5	-2.20	3261375	4536	0.68	726	726	702	943	509	726	719.00	0.30	0	-129	762	743	722	703	682	733	693	760	217	500	500	1	1	152074086	1080	-7.63	2.78	12	0.00	-93.00	255.00	1028	20240828	-30.93	383	20240408	85.38	1028	-30.93	20240828	383	85.38	20240408	1085	-34.56	20240828	405	75.31	20240408	0.01	N	040350	500	760 억		450483	N	N	0	N	00	N
81	20241017	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	726	4	2	0.55	481863033	671671	60.67	739	741	701	938	506	722	717.41	0.34	0	-60725	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1104	-7.81	2.85	12	0.44	-93.00	255.00	1028	20240828	-29.38	383	20240408	89.56	1028	-29.38	20240828	383	89.56	20240408	1085	-33.09	20240828	405	79.26	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
82	20241017	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	737	15	2	2.08	424512268	592264	53.50	739	741	701	938	506	722	716.76	0.34	0	-46372	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1121	-7.92	2.89	12	0.39	-93.00	255.00	1028	20240828	-28.31	383	20240408	92.43	1028	-28.31	20240828	383	92.43	20240408	1085	-32.07	20240828	405	81.98	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
83	20241017	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	720	-2	5	-0.28	296067868	413815	37.38	739	741	701	938	506	722	715.46	0.34	0	-47920	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1095	-7.74	2.82	12	0.27	-93.00	255.00	1028	20240828	-29.96	383	20240408	87.99	1028	-29.96	20240828	383	87.99	20240408	1085	-33.64	20240828	405	77.78	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
84	20241017	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	706	-16	5	-2.22	263539799	368391	33.28	739	741	701	938	506	722	715.38	0.34	0	-24695	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1074	-7.59	2.77	12	0.24	-93.00	255.00	1028	20240828	-31.32	383	20240408	84.33	1028	-31.32	20240828	383	84.33	20240408	1085	-34.93	20240828	405	74.32	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
85	20241017	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	708	-14	5	-1.94	221025156	308274	27.85	739	741	701	938	506	722	716.98	0.34	0	-20319	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1077	-7.61	2.78	12	0.20	-93.00	255.00	1028	20240828	-31.13	383	20240408	84.86	1028	-31.13	20240828	383	84.86	20240408	1085	-34.75	20240828	405	74.81	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
86	20241017	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	-8	5	-1.11	173188055	242152	21.87	739	739	701	938	506	722	715.20	0.34	0	-16593	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1086	-7.68	2.80	12	0.16	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
87	20241017	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	736	14	2	1.94	100173260	140023	12.65	739	739	703	938	506	722	715.41	0.34	0	-15078	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1119	-7.91	2.89	12	0.09	-93.00	255.00	1028	20240828	-28.40	383	20240408	92.17	1028	-28.40	20240828	383	92.17	20240408	1085	-32.17	20240828	405	81.73	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
88	20241017	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	733	11	2	1.52	6975492	9511	0.86	739	739	713	938	506	722	733.41	0.34	0	-215	788	755	720	687	652	737	669	760	216	500	500	1	1	152074086	1115	-7.88	2.87	12	0.01	-93.00	255.00	1028	20240828	-28.70	383	20240408	91.38	1028	-28.70	20240828	383	91.38	20240408	1085	-32.44	20240828	405	80.99	20240408	0.02	N	040350	500	760 억		511208	N	N	0	N	00	N
89	20241016	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	722	-38	5	-5.00	792052561	1105024	16.50	753	753	685	988	532	760	716.77	0.34	0	-48656	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1098	-7.76	2.83	12	0.73	-93.00	255.00	1028	20240828	-29.77	383	20240408	88.51	1028	-29.77	20240828	383	88.51	20240408	1085	-33.46	20240828	405	78.27	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
90	20241016	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	-46	5	-6.05	756929214	1056041	15.77	753	753	685	988	532	760	716.76	0.34	0	-39375	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1086	-7.68	2.80	12	0.69	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
91	20241016	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	716	-44	5	-5.79	740160738	1032509	15.42	753	753	685	988	532	760	716.86	0.34	0	-22812	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1089	-7.70	2.81	12	0.68	-93.00	255.00	1028	20240828	-30.35	383	20240408	86.95	1028	-30.35	20240828	383	86.95	20240408	1085	-34.01	20240828	405	76.79	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
92	20241016	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	711	-49	5	-6.45	679965745	947084	14.14	753	753	685	988	532	760	717.96	0.34	0	-7258	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1081	-7.65	2.79	12	0.62	-93.00	255.00	1028	20240828	-30.84	383	20240408	85.64	1028	-30.84	20240828	383	85.64	20240408	1085	-34.47	20240828	405	75.56	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
93	20241016	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	710	-50	5	-6.58	657782257	915738	13.68	753	753	685	988	532	760	718.31	0.34	0	-3521	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1080	-7.63	2.78	12	0.60	-93.00	255.00	1028	20240828	-30.93	383	20240408	85.38	1028	-30.93	20240828	383	85.38	20240408	1085	-34.56	20240828	405	75.31	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
94	20241016	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	-31	5	-4.08	294326368	400085	5.97	753	753	726	988	532	760	735.66	0.34	0	-2449	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1109	-7.84	2.86	12	0.26	-93.00	255.00	1028	20240828	-29.09	383	20240408	90.34	1028	-29.09	20240828	383	90.34	20240408	1085	-32.81	20240828	405	80.00	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
95	20241016	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	-31	5	-4.08	230379230	312688	4.67	753	753	726	988	532	760	736.77	0.34	0	-5233	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1109	-7.84	2.86	12	0.21	-93.00	255.00	1028	20240828	-29.09	383	20240408	90.34	1028	-29.09	20240828	383	90.34	20240408	1085	-32.81	20240828	405	80.00	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
96	20241016	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	-17	5	-2.24	85271820	114682	1.71	753	753	740	988	532	760	743.55	0.34	0	18001	950	855	793	698	636	902	745	760	228	500	530	1	1	152074086	1130	-7.99	2.91	12	0.08	-93.00	255.00	1028	20240828	-27.72	383	20240408	93.99	1028	-27.72	20240828	383	93.99	20240408	1085	-31.52	20240828	405	83.46	20240408	0.02	N	040350	500	760 억		514039	N	N	0	N	00	N
97	20241015	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	26	2	3.54	5313684820	6689183	1435.76	734	888	731	954	514	734	794.40	0.23	0	160551	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1156	-8.17	2.98	12	4.40	-93.00	255.00	1028	20240828	-26.07	383	20240408	98.43	1028	-26.07	20240828	383	98.43	20240408	1085	-29.95	20240828	405	87.65	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
98	20241015	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	26	2	3.54	5258677257	6616670	1420.19	734	888	731	954	514	734	794.76	0.23	0	165811	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1156	-8.17	2.98	12	4.35	-93.00	255.00	1028	20240828	-26.07	383	20240408	98.43	1028	-26.07	20240828	383	98.43	20240408	1085	-29.95	20240828	405	87.65	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
99	20241015	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	773	39	2	5.31	5149042739	6472383	1389.22	734	888	731	954	514	734	795.54	0.23	0	149032	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1176	-8.31	3.03	12	4.26	-93.00	255.00	1028	20240828	-24.81	383	20240408	101.83	1028	-24.81	20240828	383	101.83	20240408	1085	-28.76	20240828	405	90.86	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
100	20241015	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	17	2	2.32	5012810402	6293573	1350.84	734	888	731	954	514	734	796.50	0.23	0	121388	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1142	-8.08	2.95	12	4.14	-93.00	255.00	1028	20240828	-26.95	383	20240408	96.08	1028	-26.95	20240828	383	96.08	20240408	1085	-30.78	20240828	405	85.43	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
101	20241015	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	762	28	2	3.81	4805003173	6019651	1292.05	734	888	731	954	514	734	798.22	0.23	0	76735	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1159	-8.19	2.99	12	3.96	-93.00	255.00	1028	20240828	-25.88	383	20240408	98.96	1028	-25.88	20240828	383	98.96	20240408	1085	-29.77	20240828	405	88.15	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
102	20241015	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	772	38	2	5.18	4326371100	5390060	1156.92	734	888	731	954	514	734	802.66	0.23	0	-39626	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1174	-8.30	3.03	12	3.54	-93.00	255.00	1028	20240828	-24.90	383	20240408	101.57	1028	-24.90	20240828	383	101.57	20240408	1085	-28.85	20240828	405	90.62	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
103	20241015	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	5	2	0.68	46894769	63511	13.63	734	748	731	954	514	734	738.37	0.23	0	25026	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1124	-7.95	2.90	12	0.04	-93.00	255.00	1028	20240828	-28.11	383	20240408	92.95	1028	-28.11	20240828	383	92.95	20240408	1085	-31.89	20240828	405	82.47	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
104	20241015	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	741	7	2	0.95	13906068	18850	4.05	734	742	731	954	514	734	737.72	0.23	0	10539	758	746	723	711	688	752	717	760	220	500	510	1	1	152074086	1127	-7.97	2.91	12	0.01	-93.00	255.00	1028	20240828	-27.92	383	20240408	93.47	1028	-27.92	20240828	383	93.47	20240408	1085	-31.71	20240828	405	82.96	20240408	0.02	N	040350	500	760 억		354454	N	N	0	N	00	N
105	20241014	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	734	22	2	3.09	333215389	465714	90.12	713	735	700	925	499	712	715.49	0.34	0	-14055	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1116	-7.89	2.88	12	0.31	-93.00	255.00	1028	20240828	-28.60	383	20240408	91.64	1028	-28.60	20240828	383	91.64	20240408	1085	-32.35	20240828	405	81.23	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
106	20241014	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	722	10	2	1.40	311690413	436278	84.42	713	734	700	925	499	712	714.43	0.34	0	-2599	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1098	-7.76	2.83	12	0.29	-93.00	255.00	1028	20240828	-29.77	383	20240408	88.51	1028	-29.77	20240828	383	88.51	20240408	1085	-33.46	20240828	405	78.27	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
107	20241014	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	712	0	3	0.00	224856846	315550	61.06	713	728	700	925	499	712	712.59	0.34	0	-19174	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1083	-7.66	2.79	12	0.21	-93.00	255.00	1028	20240828	-30.74	383	20240408	85.90	1028	-30.74	20240828	383	85.90	20240408	1085	-34.38	20240828	405	75.80	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
108	20241014	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	2	2	0.28	198213620	277890	53.77	713	728	700	925	499	712	713.28	0.34	0	9865	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1086	-7.68	2.80	12	0.18	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
109	20241014	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	719	7	2	0.98	177001687	248074	48.00	713	728	700	925	499	712	713.50	0.34	0	10206	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1093	-7.73	2.82	12	0.16	-93.00	255.00	1028	20240828	-30.06	383	20240408	87.73	1028	-30.06	20240828	383	87.73	20240408	1085	-33.73	20240828	405	77.53	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
110	20241014	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	2	2	0.28	169203547	237160	45.89	713	728	700	925	499	712	713.46	0.34	0	13149	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1086	-7.68	2.80	12	0.16	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
111	20241014	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	2	2	0.28	101473997	142873	27.65	713	721	700	925	499	712	710.24	0.34	0	-14183	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1086	-7.68	2.80	12	0.09	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
112	20241014	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	717	5	2	0.70	9204821	12891	2.49	713	717	713	925	499	712	714.05	0.34	0	1576	789	750	729	690	669	740	680	760	213	500	490	1	1	152074086	1090	-7.71	2.81	12	0.01	-93.00	255.00	1028	20240828	-30.25	383	20240408	87.21	1028	-30.25	20240828	383	87.21	20240408	1085	-33.92	20240828	405	77.04	20240408	0.02	N	040350	500	760 억		513007	N	N	0	N	00	N
113	20241011	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	712	-12	5	-1.66	372821361	516645	64.51	768	768	708	941	507	724	721.63	0.60	0	-203993	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1083	-7.66	2.79	12	0.34	-93.00	255.00	1028	20240828	-30.74	383	20240408	85.90	1028	-30.74	20240828	383	85.90	20240408	1085	-34.38	20240828	405	75.80	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
114	20241011	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	715	-9	5	-1.24	365798732	506799	63.29	768	768	708	941	507	724	721.78	0.60	0	-198986	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1087	-7.69	2.80	12	0.33	-93.00	255.00	1028	20240828	-30.45	383	20240408	86.68	1028	-30.45	20240828	383	86.68	20240408	1085	-34.10	20240828	405	76.54	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
115	20241011	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	-10	5	-1.38	308022593	425745	53.16	768	768	713	941	507	724	723.49	0.60	0	-180063	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1086	-7.68	2.80	12	0.28	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
116	20241011	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	719	-5	5	-0.69	275810351	380733	47.54	768	768	714	941	507	724	724.42	0.60	0	-141832	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1093	-7.73	2.82	12	0.25	-93.00	255.00	1028	20240828	-30.06	383	20240408	87.73	1028	-30.06	20240828	383	87.73	20240408	1085	-33.73	20240828	405	77.53	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
117	20241011	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	718	-6	5	-0.83	251393416	346583	43.28	768	768	715	941	507	724	725.35	0.60	0	-114791	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1092	-7.72	2.82	12	0.23	-93.00	255.00	1028	20240828	-30.16	383	20240408	87.47	1028	-30.16	20240828	383	87.47	20240408	1085	-33.82	20240828	405	77.28	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
118	20241011	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	723	-1	5	-0.14	205820237	283000	35.34	768	768	715	941	507	724	727.28	0.60	0	-106067	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1099	-7.77	2.84	12	0.19	-93.00	255.00	1028	20240828	-29.67	383	20240408	88.77	1028	-29.67	20240828	383	88.77	20240408	1085	-33.36	20240828	405	78.52	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
119	20241011	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	718	-6	5	-0.83	153955500	210755	26.32	768	768	717	941	507	724	730.50	0.60	0	-90374	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1092	-7.72	2.82	12	0.14	-93.00	255.00	1028	20240828	-30.16	383	20240408	87.47	1028	-30.16	20240828	383	87.47	20240408	1085	-33.82	20240828	405	77.28	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
120	20241011	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	23	2	3.18	28147919	37500	4.68	768	768	738	941	507	724	750.61	0.60	0	-118	778	750	722	694	666	765	709	760	217	500	500	1	1	152074086	1136	-8.03	2.93	12	0.02	-93.00	255.00	1028	20240828	-27.33	383	20240408	95.04	1028	-27.33	20240828	383	95.04	20240408	1085	-31.15	20240828	405	84.44	20240408	0.02	N	040350	500	760 억		905097	N	N	0	N	00	N
121	20241010	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	764	-22	5	-2.80	640821230	839013	98.30	756	792	733	1021	551	786	763.78	0.66	0	85845	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1162	-8.22	3.00	12	0.55	-93.00	255.00	1085	20240828	-29.59	405	20240408	88.64	1085	-29.59	20240828	405	88.64	20240408	1085	-29.59	20240828	405	88.64	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
122	20241010	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	777	-9	5	-1.15	582300059	762755	89.36	756	792	733	1021	551	786	763.42	0.66	0	84373	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1182	-8.35	3.05	12	0.50	-93.00	255.00	1085	20240828	-28.39	405	20240408	91.85	1085	-28.39	20240828	405	91.85	20240408	1085	-28.39	20240828	405	91.85	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
123	20241010	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	766	-20	5	-2.54	518449286	679714	79.63	756	792	733	1021	551	786	762.75	0.66	0	60394	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1165	-8.24	3.00	12	0.45	-93.00	255.00	1085	20240828	-29.40	405	20240408	89.14	1085	-29.40	20240828	405	89.14	20240408	1085	-29.40	20240828	405	89.14	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
124	20241010	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	773	-13	5	-1.65	441745534	578991	67.83	756	792	733	1021	551	786	762.96	0.66	0	48719	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1176	-8.31	3.03	12	0.38	-93.00	255.00	1085	20240828	-28.76	405	20240408	90.86	1085	-28.76	20240828	405	90.86	20240408	1085	-28.76	20240828	405	90.86	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
125	20241010	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-21	5	-2.67	423479837	555358	65.06	756	792	733	1021	551	786	762.53	0.66	0	43705	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1163	-8.23	3.00	12	0.37	-93.00	255.00	1085	20240828	-29.49	405	20240408	88.89	1085	-29.49	20240828	405	88.89	20240408	1085	-29.49	20240828	405	88.89	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
126	20241010	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	762	-24	5	-3.05	318859131	418428	49.02	756	792	733	1021	551	786	762.04	0.66	0	58468	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1159	-8.19	2.99	12	0.28	-93.00	255.00	1085	20240828	-29.77	405	20240408	88.15	1085	-29.77	20240828	405	88.15	20240408	1085	-29.77	20240828	405	88.15	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
127	20241010	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	773	-13	5	-1.65	163707085	212603	24.91	756	792	756	1021	551	786	770.01	0.66	0	43346	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1176	-8.31	3.03	12	0.14	-93.00	255.00	1085	20240828	-28.76	405	20240408	90.86	1085	-28.76	20240828	405	90.86	20240408	1085	-28.76	20240828	405	90.86	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
128	20241010	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-6	5	-0.76	58743714	76815	9.00	756	792	756	1021	551	786	764.74	0.66	0	14634	836	810	786	760	736	824	774	760	235	500	550	1	1	152074086	1186	-8.39	3.06	12	0.05	-93.00	255.00	1085	20240828	-28.11	405	20240408	92.59	1085	-28.11	20240828	405	92.59	20240408	1085	-28.11	20240828	405	92.59	20240408	0.02	N	040350	500	760 억		1001862	N	N	0	N	00	N
129	20241008	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	12	2	1.55	669399205	843557	129.94	762	812	762	1006	542	774	793.54	0.52	0	182703	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1195	-8.45	3.08	12	0.55	-93.00	255.00	1085	20240828	-27.56	405	20240408	94.07	1085	-27.56	20240828	405	94.07	20240408	1085	-27.56	20240828	405	94.07	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
130	20241008	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	12	2	1.55	612582627	771184	118.79	762	812	762	1006	542	774	794.34	0.52	0	184674	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1195	-8.45	3.08	12	0.51	-93.00	255.00	1085	20240828	-27.56	405	20240408	94.07	1085	-27.56	20240828	405	94.07	20240408	1085	-27.56	20240828	405	94.07	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
131	20241008	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	787	13	2	1.68	520849285	654549	100.82	762	812	762	1006	542	774	795.74	0.52	0	145805	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1197	-8.46	3.09	12	0.43	-93.00	255.00	1085	20240828	-27.47	405	20240408	94.32	1085	-27.47	20240828	405	94.32	20240408	1085	-27.47	20240828	405	94.32	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
132	20241008	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	23	2	2.97	450093424	565148	87.05	762	812	762	1006	542	774	796.42	0.52	0	115427	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1212	-8.57	3.13	12	0.37	-93.00	255.00	1085	20240828	-26.54	405	20240408	96.79	1085	-26.54	20240828	405	96.79	20240408	1085	-26.54	20240828	405	96.79	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
133	20241008	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	15	2	1.94	418293807	525270	80.91	762	812	762	1006	542	774	796.34	0.52	0	108499	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1200	-8.48	3.09	12	0.35	-93.00	255.00	1085	20240828	-27.28	405	20240408	94.81	1085	-27.28	20240828	405	94.81	20240408	1085	-27.28	20240828	405	94.81	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
134	20241008	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	35	2	4.52	347963271	437542	67.40	762	812	762	1006	542	774	795.27	0.52	0	100774	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1230	-8.70	3.17	12	0.29	-93.00	255.00	1085	20240828	-25.44	405	20240408	99.75	1085	-25.44	20240828	405	99.75	20240408	1085	-25.44	20240828	405	99.75	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
135	20241008	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	783	9	2	1.16	139155236	176773	27.23	762	797	762	1006	542	774	787.20	0.52	0	-25607	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1191	-8.42	3.07	12	0.12	-93.00	255.00	1085	20240828	-27.83	405	20240408	93.33	1085	-27.83	20240828	405	93.33	20240408	1085	-27.83	20240828	405	93.33	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
136	20241008	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	776	2	2	0.26	3953322	5137	0.79	762	776	762	1006	542	774	769.58	0.52	0	-1580	816	794	755	733	694	806	745	760	232	500	540	1	1	152074086	1180	-8.34	3.04	12	0.00	-93.00	255.00	1085	20240828	-28.48	405	20240408	91.60	1085	-28.48	20240828	405	91.60	20240408	1085	-28.48	20240828	405	91.60	20240408	0.02	N	040350	500	760 억		792095	N	N	0	N	00	N
137	20241007	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	54	2	7.50	485472819	645559	278.14	720	777	716	936	504	720	752.02	0.34	0	277222	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1177	-8.32	3.04	12	0.42	-93.00	255.00	1085	20240828	-28.66	405	20240408	91.11	1085	-28.66	20240828	405	91.11	20240408	1085	-28.66	20240828	405	91.11	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
138	20241007	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	762	42	2	5.83	451547928	601489	259.15	720	777	716	936	504	720	750.72	0.34	0	266347	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1159	-8.19	2.99	12	0.40	-93.00	255.00	1085	20240828	-29.77	405	20240408	88.15	1085	-29.77	20240828	405	88.15	20240408	1085	-29.77	20240828	405	88.15	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
139	20241007	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	770	50	2	6.94	412309413	550215	237.06	720	777	716	936	504	720	749.36	0.34	0	264647	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1171	-8.28	3.02	12	0.36	-93.00	255.00	1085	20240828	-29.03	405	20240408	90.12	1085	-29.03	20240828	405	90.12	20240408	1085	-29.03	20240828	405	90.12	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
140	20241007	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	759	39	2	5.42	299120566	401189	172.85	720	760	716	936	504	720	745.59	0.34	0	181463	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1154	-8.16	2.98	12	0.26	-93.00	255.00	1085	20240828	-30.05	405	20240408	87.41	1085	-30.05	20240828	405	87.41	20240408	1085	-30.05	20240828	405	87.41	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
141	20241007	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	749	29	2	4.03	214854321	289463	124.71	720	760	716	936	504	720	742.25	0.34	0	102121	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1139	-8.05	2.94	12	0.19	-93.00	255.00	1085	20240828	-30.97	405	20240408	84.94	1085	-30.97	20240828	405	84.94	20240408	1085	-30.97	20240828	405	84.94	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
142	20241007	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	756	36	2	5.00	193347247	260843	112.38	720	756	716	936	504	720	741.24	0.34	0	102879	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1150	-8.13	2.96	12	0.17	-93.00	255.00	1085	20240828	-30.32	405	20240408	86.67	1085	-30.32	20240828	405	86.67	20240408	1085	-30.32	20240828	405	86.67	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
143	20241007	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	725	5	2	0.69	36919662	51213	22.06	720	734	716	936	504	720	720.90	0.34	0	2679	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1103	-7.80	2.84	12	0.03	-93.00	255.00	1085	20240828	-33.18	405	20240408	79.01	1085	-33.18	20240828	405	79.01	20240408	1085	-33.18	20240828	405	79.01	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
144	20241007	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	734	14	2	1.94	61216	85	0.04	720	734	720	936	504	720	720.19	0.34	0	-12	740	730	722	712	704	729	711	760	216	500	500	1	1	152074086	1116	-7.89	2.88	12	0.00	-93.00	255.00	1085	20240828	-32.35	405	20240408	81.23	1085	-32.35	20240828	405	81.23	20240408	1085	-32.35	20240828	405	81.23	20240408	0.02	N	040350	500	760 억		523644	N	N	0	N	00	N
145	20241004	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	720	-8	5	-1.10	167017117	231921	59.92	720	732	714	946	510	728	720.15	0.33	0	19788	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1095	-7.74	2.82	12	0.15	-93.00	255.00	1085	20240828	-33.64	405	20240408	77.78	1085	-33.64	20240828	405	77.78	20240408	1085	-33.64	20240828	405	77.78	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
146	20241004	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	719	-9	5	-1.24	160197274	222440	57.47	720	732	714	946	510	728	720.18	0.33	0	23998	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1093	-7.73	2.82	12	0.15	-93.00	255.00	1085	20240828	-33.73	405	20240408	77.53	1085	-33.73	20240828	405	77.53	20240408	1085	-33.73	20240828	405	77.53	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
147	20241004	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	718	-10	5	-1.37	159511346	221484	57.22	720	732	714	946	510	728	720.19	0.33	0	24002	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1092	-7.72	2.82	12	0.15	-93.00	255.00	1085	20240828	-33.82	405	20240408	77.28	1085	-33.82	20240828	405	77.28	20240408	1085	-33.82	20240828	405	77.28	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
148	20241004	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	722	-6	5	-0.82	122344666	169701	43.84	720	732	714	946	510	728	720.94	0.33	0	38529	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1098	-7.76	2.83	12	0.11	-93.00	255.00	1085	20240828	-33.46	405	20240408	78.27	1085	-33.46	20240828	405	78.27	20240408	1085	-33.46	20240828	405	78.27	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
149	20241004	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	727	-1	5	-0.14	102691292	142457	36.80	720	732	714	946	510	728	720.86	0.33	0	36817	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1106	-7.82	2.85	12	0.09	-93.00	255.00	1085	20240828	-33.00	405	20240408	79.51	1085	-33.00	20240828	405	79.51	20240408	1085	-33.00	20240828	405	79.51	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
150	20241004	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	724	-4	5	-0.55	96656622	134130	34.65	720	732	714	946	510	728	720.62	0.33	0	36962	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1101	-7.78	2.84	12	0.09	-93.00	255.00	1085	20240828	-33.27	405	20240408	78.77	1085	-33.27	20240828	405	78.77	20240408	1085	-33.27	20240828	405	78.77	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
151	20241004	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	1	2	0.14	52669490	72945	18.85	720	732	717	946	510	728	722.04	0.33	0	20182	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1109	-7.84	2.86	12	0.05	-93.00	255.00	1085	20240828	-32.81	405	20240408	80.00	1085	-32.81	20240828	405	80.00	20240408	1085	-32.81	20240828	405	80.00	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
152	20241004	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	732	4	2	0.55	1737806	2393	0.62	720	732	720	946	510	728	726.20	0.33	0	-767	771	749	724	702	677	760	713	760	218	500	500	1	1	152074086	1113	-7.87	2.87	12	0.00	-93.00	255.00	1085	20240828	-32.53	405	20240408	80.74	1085	-32.53	20240828	405	80.74	20240408	1085	-32.53	20240828	405	80.74	20240408	0.02	N	040350	500	760 억		503182	N	N	0	N	00	N
153	20241002	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	728	18	2	2.54	279343081	387033	122.89	710	746	699	923	497	710	721.76	0.30	0	48512	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1107	-7.83	2.85	12	0.25	-93.00	255.00	1085	20240828	-32.90	405	20240408	79.75	1085	-32.90	20240828	405	79.75	20240408	1085	-32.90	20240828	405	79.75	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N
154	20241002	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	726	16	2	2.25	267806640	371033	117.81	710	746	699	923	497	710	721.79	0.30	0	48726	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1104	-7.81	2.85	12	0.24	-93.00	255.00	1085	20240828	-33.09	405	20240408	79.26	1085	-33.09	20240828	405	79.26	20240408	1085	-33.09	20240828	405	79.26	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N
155	20241002	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	733	23	2	3.24	233771743	324095	102.90	710	746	699	923	497	710	721.31	0.30	0	49884	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1115	-7.88	2.87	12	0.21	-93.00	255.00	1085	20240828	-32.44	405	20240408	80.99	1085	-32.44	20240828	405	80.99	20240408	1085	-32.44	20240828	405	80.99	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N
156	20241002	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	29	2	4.08	215108539	298707	94.84	710	746	699	923	497	710	720.13	0.30	0	50441	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1124	-7.95	2.90	12	0.20	-93.00	255.00	1085	20240828	-31.89	405	20240408	82.47	1085	-31.89	20240828	405	82.47	20240408	1085	-31.89	20240828	405	82.47	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N
157	20241002	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	730	20	2	2.82	203984920	283514	90.02	710	746	699	923	497	710	719.49	0.30	0	47410	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1110	-7.85	2.86	12	0.19	-93.00	255.00	1085	20240828	-32.72	405	20240408	80.25	1085	-32.72	20240828	405	80.25	20240408	1085	-32.72	20240828	405	80.25	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N
158	20241002	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	725	15	2	2.11	136639091	191692	60.86	710	732	699	923	497	710	712.81	0.30	0	19282	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1103	-7.80	2.84	12	0.13	-93.00	255.00	1085	20240828	-33.18	405	20240408	79.01	1085	-33.18	20240828	405	79.01	20240408	1085	-33.18	20240828	405	79.01	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N
159	20241002	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	703	-7	5	-0.99	47040704	66550	21.13	710	718	702	923	497	710	706.85	0.30	0	-8808	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1069	-7.56	2.76	12	0.04	-93.00	255.00	1085	20240828	-35.21	405	20240408	73.58	1085	-35.21	20240828	405	73.58	20240408	1085	-35.21	20240828	405	73.58	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N
160	20241002	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	710	0	3	0.00	5777505	8080	2.57	710	718	710	923	497	710	715.04	0.30	0	-1773	737	723	710	696	683	730	703	760	213	500	490	1	1	152074086	1080	-7.63	2.78	12	0.01	-93.00	255.00	1085	20240828	-34.56	405	20240408	75.31	1085	-34.56	20240828	405	75.31	20240408	1085	-34.56	20240828	405	75.31	20240408	0.02	N	040350	500	760 억		456003	N	N	0	N	00	N