KissMeData/291230/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	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-30	5	-1.39	277003695	130192	92.49	2120	2175	2090	2800	1510	2155	2127.66	0.27	0	10104	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	937	-38.64	3.08	12	0.30	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
3	20241031	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-30	5	-1.39	250153395	117533	83.50	2120	2175	2090	2800	1510	2155	2128.37	0.27	0	9378	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	937	-38.64	3.08	12	0.27	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
4	20241031	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-10	5	-0.46	222380925	104514	74.25	2120	2175	2090	2800	1510	2155	2127.76	0.27	0	6758	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	946	-39.00	3.11	12	0.24	-55.00	690.00	4995	20240110	-57.06	1980	20240806	8.33	4995	-57.06	20240110	1980	8.33	20240806	4995	-57.06	20240110	1980	8.33	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
5	20241031	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	188850315	88977	63.21	2120	2175	2090	2800	1510	2155	2122.46	0.27	0	12204	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	957	-39.45	3.14	12	0.20	-55.00	690.00	4995	20240110	-56.56	1980	20240806	9.60	4995	-56.56	20240110	1980	9.60	20240806	4995	-56.56	20240110	1980	9.60	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
6	20241031	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	173105005	81648	58.00	2120	2175	2090	2800	1510	2155	2120.14	0.27	0	12612	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	957	-39.45	3.14	12	0.19	-55.00	690.00	4995	20240110	-56.56	1980	20240806	9.60	4995	-56.56	20240110	1980	9.60	20240806	4995	-56.56	20240110	1980	9.60	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
7	20241031	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-5	5	-0.23	160104195	75607	53.71	2120	2150	2090	2800	1510	2155	2117.58	0.27	0	14007	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	948	-39.09	3.12	12	0.17	-55.00	690.00	4995	20240110	-56.96	1980	20240806	8.59	4995	-56.96	20240110	1980	8.59	20240806	4995	-56.96	20240110	1980	8.59	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
8	20241031	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-25	5	-1.16	100068860	47374	33.66	2120	2145	2090	2800	1510	2155	2112.32	0.27	0	-28	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	939	-38.73	3.09	12	0.11	-55.00	690.00	4995	20240110	-57.36	1980	20240806	7.58	4995	-57.36	20240110	1980	7.58	20240806	4995	-57.36	20240110	1980	7.58	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
9	20241031	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-50	5	-2.32	58901985	27896	19.82	2120	2145	2090	2800	1510	2155	2111.48	0.27	0	-5529	2221	2187	2166	2132	2111	2177	2122	44	645	100	1370	5	1	44095775	928	-38.27	3.05	12	0.06	-55.00	690.00	4995	20240110	-57.86	1980	20240806	6.31	4995	-57.86	20240110	1980	6.31	20240806	4995	-57.86	20240110	1980	6.31	20240806	2.80	N	291230	100	44 억		120115	N	N	0	N	00	N
10	20241030	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-20	5	-0.92	303285285	139846	89.01	2185	2200	2145	2825	1525	2175	2168.77	0.32	0	-22790	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	950	-39.18	3.12	12	0.32	-55.00	690.00	4995	20240110	-56.86	1980	20240806	8.84	4995	-56.86	20240110	1980	8.84	20240806	4995	-56.86	20240110	1980	8.84	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
11	20241030	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-15	5	-0.69	279161225	128674	81.90	2185	2200	2145	2825	1525	2175	2169.52	0.32	0	-23270	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	952	-39.27	3.13	12	0.29	-55.00	690.00	4995	20240110	-56.76	1980	20240806	9.09	4995	-56.76	20240110	1980	9.09	20240806	4995	-56.76	20240110	1980	9.09	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
12	20241030	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-5	5	-0.23	198849125	91536	58.26	2185	2200	2145	2825	1525	2175	2172.36	0.32	0	-291	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	957	-39.45	3.14	12	0.21	-55.00	690.00	4995	20240110	-56.56	1980	20240806	9.60	4995	-56.56	20240110	1980	9.60	20240806	4995	-56.56	20240110	1980	9.60	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
13	20241030	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	0	3	0.00	162051765	74628	47.50	2185	2200	2145	2825	1525	2175	2171.46	0.32	0	5608	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	959	-39.55	3.15	12	0.17	-55.00	690.00	4995	20240110	-56.46	1980	20240806	9.85	4995	-56.46	20240110	1980	9.85	20240806	4995	-56.46	20240110	1980	9.85	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
14	20241030	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	5	2	0.23	120508370	55590	35.38	2185	2190	2145	2825	1525	2175	2167.81	0.32	0	7829	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	961	-39.64	3.16	12	0.13	-55.00	690.00	4995	20240110	-56.36	1980	20240806	10.10	4995	-56.36	20240110	1980	10.10	20240806	4995	-56.36	20240110	1980	10.10	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
15	20241030	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	15	2	0.69	108651335	50153	31.92	2185	2190	2145	2825	1525	2175	2166.40	0.32	0	9444	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	966	-39.82	3.17	12	0.11	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
16	20241030	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-5	5	-0.23	66829415	30929	19.69	2185	2185	2145	2825	1525	2175	2160.74	0.32	0	-3581	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	957	-39.45	3.14	12	0.07	-55.00	690.00	4995	20240110	-56.56	1980	20240806	9.60	4995	-56.56	20240110	1980	9.60	20240806	4995	-56.56	20240110	1980	9.60	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
17	20241030	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-15	5	-0.69	21628195	9999	6.36	2185	2185	2145	2825	1525	2175	2163.04	0.32	0	-6287	2225	2200	2150	2125	2075	2212	2137	44	650	100	1390	5	1	44095775	952	-39.27	3.13	12	0.02	-55.00	690.00	4995	20240110	-56.76	1980	20240806	9.09	4995	-56.76	20240110	1980	9.09	20240806	4995	-56.76	20240110	1980	9.09	20240806	2.85	N	291230	100	44 억		142335	N	N	0	N	00	N
18	20241029	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	50	2	2.35	328004980	154162	94.96	2100	2175	2100	2760	1490	2125	2126.84	0.29	0	15735	2195	2160	2100	2065	2005	2177	2082	44	635	100	1360	5	1	44095775	959	-39.55	3.15	12	0.35	-55.00	690.00	4995	20240110	-56.46	1980	20240806	9.85	4995	-56.46	20240110	1980	9.85	20240806	4995	-56.46	20240110	1980	9.85	20240806	2.89	N	291230	100	44 억		125968	N	N	0	N	00	N
19	20241029	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	25	2	1.18	287259275	135393	83.40	2100	2150	2100	2760	1490	2125	2121.67	0.29	0	20552	2195	2160	2100	2065	2005	2177	2082	44	635	100	1360	5	1	44095775	948	-39.09	3.12	12	0.31	-55.00	690.00	4995	20240110	-56.96	1980	20240806	8.59	4995	-56.96	20240110	1980	8.59	20240806	4995	-56.96	20240110	1980	8.59	20240806	2.89	N	291230	100	44 억		125968	N	N	0	N	00	N
20	20241029	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-5	5	-0.24	211831260	100048	61.63	2100	2135	2100	2760	1490	2125	2117.28	0.29	0	10386	2195	2160	2100	2065	2005	2177	2082	44	635	100	1360	5	1	44095775	935	-38.55	3.07	12	0.23	-55.00	690.00	4995	20240110	-57.56	1980	20240806	7.07	4995	-57.56	20240110	1980	7.07	20240806	4995	-57.56	20240110	1980	7.07	20240806	2.89	N	291230	100	44 억		125968	N	N	0	N	00	N
21	20241029	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-10	5	-0.47	172752075	81573	50.25	2100	2135	2100	2760	1490	2125	2117.75	0.29	0	11825	2195	2160	2100	2065	2005	2177	2082	44	635	100	1360	5	1	44095775	933	-38.45	3.07	12	0.18	-55.00	690.00	4995	20240110	-57.66	1980	20240806	6.82	4995	-57.66	20240110	1980	6.82	20240806	4995	-57.66	20240110	1980	6.82	20240806	2.89	N	291230	100	44 억		125968	N	N	0	N	00	N
22	20241029	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	5	2	0.24	128781490	60908	37.52	2100	2130	2100	2760	1490	2125	2114.33	0.29	0	3540	2195	2160	2100	2065	2005	2177	2082	44	635	100	1360	5	1	44095775	939	-38.73	3.09	12	0.14	-55.00	690.00	4995	20240110	-57.36	1980	20240806	7.58	4995	-57.36	20240110	1980	7.58	20240806	4995	-57.36	20240110	1980	7.58	20240806	2.89	N	291230	100	44 억		125968	N	N	0	N	00	N
23	20241029	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-5	5	-0.24	82919835	39270	24.19	2100	2130	2100	2760	1490	2125	2111.48	0.29	0	-3931	2195	2160	2100	2065	2005	2177	2082	44	635	100	1360	5	1	44095775	935	-38.55	3.07	12	0.09	-55.00	690.00	4995	20240110	-57.56	1980	20240806	7.07	4995	-57.56	20240110	1980	7.07	20240806	4995	-57.56	20240110	1980	7.07	20240806	2.89	N	291230	100	44 억		125968	N	N	0	N	00	N
24	20241029	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	0	3	0.00	62453440	29593	18.23	2100	2130	2100	2760	1490	2125	2110.34	0.29	0	-1299	2195	2160	2100	2065	2005	2177	2082	44	635	100	1360	5	1	44095775	937	-38.64	3.08	12	0.07	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	2.89	N	291230	100	44 억		125968	N	N	0	N	00	N
25	20241028	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	65	2	3.16	335860650	159935	113.35	2040	2135	2040	2675	1445	2060	2099.61	0.24	0	23194	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	937	-38.64	3.08	12	0.36	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
26	20241028	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	75	2	3.64	303850510	144886	102.68	2040	2135	2040	2675	1445	2060	2097.17	0.24	0	24133	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	941	-38.82	3.09	12	0.33	-55.00	690.00	4995	20240110	-57.26	1980	20240806	7.83	4995	-57.26	20240110	1980	7.83	20240806	4995	-57.26	20240110	1980	7.83	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
27	20241028	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	50	2	2.43	230747785	110437	78.27	2040	2115	2040	2675	1445	2060	2089.41	0.24	0	24362	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	930	-38.36	3.06	12	0.25	-55.00	690.00	4995	20240110	-57.76	1980	20240806	6.57	4995	-57.76	20240110	1980	6.57	20240806	4995	-57.76	20240110	1980	6.57	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
28	20241028	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	40	2	1.94	165659315	79489	56.33	2040	2100	2040	2675	1445	2060	2084.05	0.24	0	7125	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	926	-38.18	3.04	12	0.18	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
29	20241028	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	40	2	1.94	158242925	75956	53.83	2040	2100	2040	2675	1445	2060	2083.35	0.24	0	7062	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	926	-38.18	3.04	12	0.17	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
30	20241028	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	35	2	1.70	138210855	66389	47.05	2040	2100	2040	2675	1445	2060	2081.83	0.24	0	3061	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	924	-38.09	3.04	12	0.15	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
31	20241028	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	35	2	1.70	96958690	46648	33.06	2040	2100	2040	2675	1445	2060	2078.52	0.24	0	2884	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	924	-38.09	3.04	12	0.11	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
32	20241028	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	20	2	0.97	23060295	11232	7.96	2040	2080	2040	2675	1445	2060	2053.09	0.24	0	3855	2126	2092	2061	2027	1996	2077	2012	44	615	100	1310	5	1	44095775	917	-37.82	3.01	12	0.03	-55.00	690.00	4995	20240110	-58.36	1980	20240806	5.05	4995	-58.36	20240110	1980	5.05	20240806	4995	-58.36	20240110	1980	5.05	20240806	2.94	N	291230	100	44 억		103813	N	N	0	N	00	N
33	20241025	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-5	5	-0.24	286747990	139935	118.32	2065	2095	2030	2680	1450	2065	2049.15	0.21	0	13127	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	908	-37.45	2.99	12	0.32	-55.00	690.00	4995	20240110	-58.76	1980	20240806	4.04	4995	-58.76	20240110	1980	4.04	20240806	4995	-58.76	20240110	1980	4.04	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
34	20241025	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-20	5	-0.97	274725505	134063	113.36	2065	2095	2030	2680	1450	2065	2049.23	0.21	0	9990	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	902	-37.18	2.96	12	0.30	-55.00	690.00	4995	20240110	-59.06	1980	20240806	3.28	4995	-59.06	20240110	1980	3.28	20240806	4995	-59.06	20240110	1980	3.28	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
35	20241025	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-25	5	-1.21	223559905	108905	92.09	2065	2095	2035	2680	1450	2065	2052.80	0.21	0	2637	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	900	-37.09	2.96	12	0.25	-55.00	690.00	4995	20240110	-59.16	1980	20240806	3.03	4995	-59.16	20240110	1980	3.03	20240806	4995	-59.16	20240110	1980	3.03	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
36	20241025	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-15	5	-0.73	169752585	82587	69.83	2065	2095	2040	2680	1450	2065	2055.44	0.21	0	-3203	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	904	-37.27	2.97	12	0.19	-55.00	690.00	4995	20240110	-58.96	1980	20240806	3.54	4995	-58.96	20240110	1980	3.54	20240806	4995	-58.96	20240110	1980	3.54	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
37	20241025	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-20	5	-0.97	158533685	77112	65.20	2065	2095	2040	2680	1450	2065	2055.89	0.21	0	-4625	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	902	-37.18	2.96	12	0.17	-55.00	690.00	4995	20240110	-59.06	1980	20240806	3.28	4995	-59.06	20240110	1980	3.28	20240806	4995	-59.06	20240110	1980	3.28	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
38	20241025	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-15	5	-0.73	123928650	60195	50.90	2065	2095	2040	2680	1450	2065	2058.79	0.21	0	-11429	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	904	-37.27	2.97	12	0.14	-55.00	690.00	4995	20240110	-58.96	1980	20240806	3.54	4995	-58.96	20240110	1980	3.54	20240806	4995	-58.96	20240110	1980	3.54	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
39	20241025	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-5	5	-0.24	79123875	38328	32.41	2065	2095	2040	2680	1450	2065	2064.39	0.21	0	-7263	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	908	-37.45	2.99	12	0.09	-55.00	690.00	4995	20240110	-58.76	1980	20240806	4.04	4995	-58.76	20240110	1980	4.04	20240806	4995	-58.76	20240110	1980	4.04	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
40	20241025	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	5	2	0.24	12589875	6080	5.14	2065	2080	2065	2680	1450	2065	2070.70	0.21	0	2029	2131	2097	2081	2047	2031	2090	2040	44	615	100	1320	5	1	44095775	913	-37.64	3.00	12	0.01	-55.00	690.00	4995	20240110	-58.56	1980	20240806	4.55	4995	-58.56	20240110	1980	4.55	20240806	4995	-58.56	20240110	1980	4.55	20240806	3.00	N	291230	100	44 억		90538	N	N	0	N	00	N
41	20241024	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-45	5	-2.13	238134455	114517	86.96	2110	2115	2065	2740	1480	2110	2079.47	0.22	0	-6021	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	911	-37.55	2.99	12	0.26	-55.00	690.00	4995	20240110	-58.66	1980	20240806	4.29	4995	-58.66	20240110	1980	4.29	20240806	4995	-58.66	20240110	1980	4.29	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
42	20241024	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-35	5	-1.66	217228585	104396	79.27	2110	2115	2065	2740	1480	2110	2080.80	0.22	0	-4832	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	915	-37.73	3.01	12	0.24	-55.00	690.00	4995	20240110	-58.46	1980	20240806	4.80	4995	-58.46	20240110	1980	4.80	20240806	4995	-58.46	20240110	1980	4.80	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
43	20241024	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-20	5	-0.95	150481650	72217	54.84	2110	2115	2065	2740	1480	2110	2083.72	0.22	0	-5283	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	922	-38.00	3.03	12	0.16	-55.00	690.00	4995	20240110	-58.16	1980	20240806	5.56	4995	-58.16	20240110	1980	5.56	20240806	4995	-58.16	20240110	1980	5.56	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
44	20241024	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-25	5	-1.18	135713825	65124	49.45	2110	2115	2065	2740	1480	2110	2083.91	0.22	0	-4566	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	919	-37.91	3.02	12	0.15	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
45	20241024	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-15	5	-0.71	120617355	57887	43.96	2110	2115	2065	2740	1480	2110	2083.64	0.22	0	-3048	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	924	-38.09	3.04	12	0.13	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
46	20241024	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-5	5	-0.24	111225940	53383	40.54	2110	2115	2065	2740	1480	2110	2083.52	0.22	0	-3372	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	928	-38.27	3.05	12	0.12	-55.00	690.00	4995	20240110	-57.86	1980	20240806	6.31	4995	-57.86	20240110	1980	6.31	20240806	4995	-57.86	20240110	1980	6.31	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
47	20241024	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-25	5	-1.18	70511725	33918	25.76	2110	2115	2065	2740	1480	2110	2078.83	0.22	0	-4410	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	919	-37.91	3.02	12	0.08	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
48	20241024	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-30	5	-1.42	19931105	9522	7.23	2110	2115	2075	2740	1480	2110	2093.06	0.22	0	-1809	2163	2136	2103	2076	2043	2150	2090	44	630	100	1350	5	1	44095775	917	-37.82	3.01	12	0.02	-55.00	690.00	4995	20240110	-58.36	1980	20240806	5.05	4995	-58.36	20240110	1980	5.05	20240806	4995	-58.36	20240110	1980	5.05	20240806	3.04	N	291230	100	44 억		96256	N	N	0	N	00	N
49	20241023	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	15	2	0.72	271580410	129468	54.73	2080	2130	2070	2720	1470	2095	2097.65	0.14	0	33271	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	930	-38.36	3.06	12	0.29	-55.00	690.00	4995	20240110	-57.76	1980	20240806	6.57	4995	-57.76	20240110	1980	6.57	20240806	4995	-57.76	20240110	1980	6.57	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
50	20241023	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	25	2	1.19	240751650	114875	48.56	2080	2130	2070	2720	1470	2095	2095.77	0.14	0	32281	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	935	-38.55	3.07	12	0.26	-55.00	690.00	4995	20240110	-57.56	1980	20240806	7.07	4995	-57.56	20240110	1980	7.07	20240806	4995	-57.56	20240110	1980	7.07	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
51	20241023	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	20	2	0.95	217277150	103801	43.88	2080	2130	2070	2720	1470	2095	2093.21	0.14	0	28000	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	933	-38.45	3.07	12	0.24	-55.00	690.00	4995	20240110	-57.66	1980	20240806	6.82	4995	-57.66	20240110	1980	6.82	20240806	4995	-57.66	20240110	1980	6.82	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
52	20241023	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	5	2	0.24	175426475	83983	35.50	2080	2110	2070	2720	1470	2095	2088.83	0.14	0	19982	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	926	-38.18	3.04	12	0.19	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
53	20241023	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	10	2	0.48	139200235	66649	28.17	2080	2110	2070	2720	1470	2095	2088.56	0.14	0	13317	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	928	-38.27	3.05	12	0.15	-55.00	690.00	4995	20240110	-57.86	1980	20240806	6.31	4995	-57.86	20240110	1980	6.31	20240806	4995	-57.86	20240110	1980	6.31	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
54	20241023	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-10	5	-0.48	95283140	45719	19.33	2080	2110	2070	2720	1470	2095	2084.10	0.14	0	5122	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	919	-37.91	3.02	12	0.10	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
55	20241023	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-10	5	-0.48	53531770	25654	10.84	2080	2110	2070	2720	1470	2095	2086.68	0.14	0	-4498	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	919	-37.91	3.02	12	0.06	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
56	20241023	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	0	3	0.00	14386705	6876	2.91	2080	2110	2080	2720	1470	2095	2092.31	0.14	0	185	2195	2145	2115	2065	2035	2130	2050	44	625	100	1340	5	1	44095775	924	-38.09	3.04	12	0.02	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	3.04	N	291230	100	44 억		63288	N	N	0	N	00	N
57	20241022	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-90	5	-4.12	491010280	232778	177.78	2160	2165	2085	2840	1530	2185	2109.39	0.24	0	-42484	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	924	-38.09	3.04	12	0.53	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
58	20241022	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-85	5	-3.89	460783515	218361	166.77	2160	2165	2085	2840	1530	2185	2110.19	0.24	0	-41522	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	926	-38.18	3.04	12	0.50	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
59	20241022	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-85	5	-3.89	419814080	198802	151.83	2160	2165	2085	2840	1530	2185	2111.72	0.24	0	-36686	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	926	-38.18	3.04	12	0.45	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
60	20241022	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-90	5	-4.12	328935255	155549	118.80	2160	2165	2085	2840	1530	2185	2114.67	0.24	0	-30783	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	924	-38.09	3.04	12	0.35	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
61	20241022	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-95	5	-4.35	305312580	144280	110.19	2160	2165	2085	2840	1530	2185	2116.11	0.24	0	-27720	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	922	-38.00	3.03	12	0.33	-55.00	690.00	4995	20240110	-58.16	1980	20240806	5.56	4995	-58.16	20240110	1980	5.56	20240806	4995	-58.16	20240110	1980	5.56	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
62	20241022	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-70	5	-3.20	260696975	123012	93.95	2160	2165	2085	2840	1530	2185	2119.28	0.24	0	-25759	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	933	-38.45	3.07	12	0.28	-55.00	690.00	4995	20240110	-57.66	1980	20240806	6.82	4995	-57.66	20240110	1980	6.82	20240806	4995	-57.66	20240110	1980	6.82	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
63	20241022	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-80	5	-3.66	201945315	95016	72.57	2160	2165	2095	2840	1530	2185	2125.38	0.24	0	-27901	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	928	-38.27	3.05	12	0.22	-55.00	690.00	4995	20240110	-57.86	1980	20240806	6.31	4995	-57.86	20240110	1980	6.31	20240806	4995	-57.86	20240110	1980	6.31	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
64	20241022	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-65	5	-2.97	85443790	39866	30.45	2160	2165	2120	2840	1530	2185	2143.27	0.24	0	-13833	2221	2202	2176	2157	2131	2212	2167	44	655	100	1390	5	1	44095775	935	-38.55	3.07	12	0.09	-55.00	690.00	4995	20240110	-57.56	1980	20240806	7.07	4995	-57.56	20240110	1980	7.07	20240806	4995	-57.56	20240110	1980	7.07	20240806	3.07	N	291230	100	44 억		105069	N	N	0	N	00	N
65	20241021	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	15	2	0.69	271063520	124613	31.11	2170	2195	2150	2820	1520	2170	2175.24	0.23	0	4130	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	963	-39.73	3.17	12	0.28	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
66	20241021	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-5	5	-0.23	234320265	107690	26.89	2170	2195	2150	2820	1520	2170	2175.88	0.23	0	3980	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	955	-39.36	3.14	12	0.24	-55.00	690.00	4995	20240110	-56.66	1980	20240806	9.34	4995	-56.66	20240110	1980	9.34	20240806	4995	-56.66	20240110	1980	9.34	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
67	20241021	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	10	2	0.46	190841900	87624	21.88	2170	2195	2150	2820	1520	2170	2177.97	0.23	0	8249	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	961	-39.64	3.16	12	0.20	-55.00	690.00	4995	20240110	-56.36	1980	20240806	10.10	4995	-56.36	20240110	1980	10.10	20240806	4995	-56.36	20240110	1980	10.10	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
68	20241021	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	10	2	0.46	166212860	76292	19.05	2170	2195	2150	2820	1520	2170	2178.64	0.23	0	7903	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	961	-39.64	3.16	12	0.17	-55.00	690.00	4995	20240110	-56.36	1980	20240806	10.10	4995	-56.36	20240110	1980	10.10	20240806	4995	-56.36	20240110	1980	10.10	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
69	20241021	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	20	2	0.92	146280175	67178	16.77	2170	2195	2150	2820	1520	2170	2177.50	0.23	0	7575	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	966	-39.82	3.17	12	0.15	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
70	20241021	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	15	2	0.69	123753870	56870	14.20	2170	2195	2150	2820	1520	2170	2176.09	0.23	0	7575	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	963	-39.73	3.17	12	0.13	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
71	20241021	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	20	2	0.92	91445920	42058	10.50	2170	2190	2150	2820	1520	2170	2174.28	0.23	0	4931	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	966	-39.82	3.17	12	0.10	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
72	20241021	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	5	2	0.23	38934625	17964	4.49	2170	2175	2150	2820	1520	2170	2167.37	0.23	0	-6391	2343	2256	2183	2096	2023	2220	2060	44	650	100	1380	5	1	44095775	959	-39.55	3.15	12	0.04	-55.00	690.00	4995	20240110	-56.46	1980	20240806	9.85	4995	-56.46	20240110	1980	9.85	20240806	4995	-56.46	20240110	1980	9.85	20240806	3.09	N	291230	100	44 억		100989	N	N	0	N	00	N
73	20241018	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-20	5	-0.91	851629035	392413	73.69	2190	2270	2110	2845	1535	2190	2170.22	0.33	0	-44619	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	957	-39.45	3.14	12	0.89	-55.00	690.00	4995	20240110	-56.56	1980	20240806	9.60	4995	-56.56	20240110	1980	9.60	20240806	4995	-56.56	20240110	1980	9.60	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
74	20241018	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-45	5	-2.05	798050310	367700	69.05	2190	2270	2110	2845	1535	2190	2170.37	0.33	0	-41720	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	946	-39.00	3.11	12	0.83	-55.00	690.00	4995	20240110	-57.06	1980	20240806	8.33	4995	-57.06	20240110	1980	8.33	20240806	4995	-57.06	20240110	1980	8.33	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
75	20241018	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	5	2	0.23	644714895	297156	55.80	2190	2270	2110	2845	1535	2190	2169.59	0.33	0	-37918	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	968	-39.91	3.18	12	0.67	-55.00	690.00	4995	20240110	-56.06	1980	20240806	10.86	4995	-56.06	20240110	1980	10.86	20240806	4995	-56.06	20240110	1980	10.86	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
76	20241018	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-65	5	-2.97	388421675	178706	33.56	2190	2270	2120	2845	1535	2190	2173.49	0.33	0	-27155	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	937	-38.64	3.08	12	0.41	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
77	20241018	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-35	5	-1.60	296006665	135544	25.45	2190	2270	2140	2845	1535	2190	2183.83	0.33	0	-6379	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	950	-39.18	3.12	12	0.31	-55.00	690.00	4995	20240110	-56.86	1980	20240806	8.84	4995	-56.86	20240110	1980	8.84	20240806	4995	-56.86	20240110	1980	8.84	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
78	20241018	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-30	5	-1.37	270737785	123802	23.25	2190	2270	2140	2845	1535	2190	2186.85	0.33	0	-4761	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	952	-39.27	3.13	12	0.28	-55.00	690.00	4995	20240110	-56.76	1980	20240806	9.09	4995	-56.76	20240110	1980	9.09	20240806	4995	-56.76	20240110	1980	9.09	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
79	20241018	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-25	5	-1.14	95527640	44129	8.29	2190	2205	2140	2845	1535	2190	2164.53	0.33	0	-2585	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	955	-39.36	3.14	12	0.10	-55.00	690.00	4995	20240110	-56.66	1980	20240806	9.34	4995	-56.66	20240110	1980	9.34	20240806	4995	-56.66	20240110	1980	9.34	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
80	20241018	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-5	5	-0.23	19848485	9053	1.70	2190	2205	2185	2845	1535	2190	2192.58	0.33	0	-3238	2410	2300	2240	2130	2070	2355	2185	44	655	100	1400	5	1	44095775	963	-39.73	3.17	12	0.02	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	3.21	N	291230	100	44 억		145877	N	N	0	N	00	N
81	20241017	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	10	2	0.46	1157821435	518567	202.75	2180	2350	2180	2830	1530	2180	2232.78	0.47	0	-62773	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	966	-39.82	3.17	12	1.18	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
82	20241017	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	10	2	0.46	1130315300	506015	197.84	2180	2350	2180	2830	1530	2180	2233.76	0.47	0	-62638	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	966	-39.82	3.17	12	1.15	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
83	20241017	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	20	2	0.92	1071916465	479393	187.43	2180	2350	2180	2830	1530	2180	2235.99	0.47	0	-59904	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	970	-40.00	3.19	12	1.09	-55.00	690.00	4995	20240110	-55.96	1980	20240806	11.11	4995	-55.96	20240110	1980	11.11	20240806	4995	-55.96	20240110	1980	11.11	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
84	20241017	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	45	2	2.06	1008259165	450527	176.15	2180	2350	2180	2830	1530	2180	2237.96	0.47	0	-56236	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	981	-40.45	3.22	12	1.02	-55.00	690.00	4995	20240110	-55.46	1980	20240806	12.37	4995	-55.46	20240110	1980	12.37	20240806	4995	-55.46	20240110	1980	12.37	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
85	20241017	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	15	2	0.69	944170325	421678	164.87	2180	2350	2180	2830	1530	2180	2239.08	0.47	0	-58325	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	968	-39.91	3.18	12	0.96	-55.00	690.00	4995	20240110	-56.06	1980	20240806	10.86	4995	-56.06	20240110	1980	10.86	20240806	4995	-56.06	20240110	1980	10.86	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
86	20241017	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	10	2	0.46	902946605	402920	157.53	2180	2350	2180	2830	1530	2180	2241.01	0.47	0	-53121	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	966	-39.82	3.17	12	0.91	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
87	20241017	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	30	2	1.38	803739780	357750	139.87	2180	2350	2180	2830	1530	2180	2246.65	0.47	0	-48817	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	975	-40.18	3.20	12	0.81	-55.00	690.00	4995	20240110	-55.76	1980	20240806	11.62	4995	-55.76	20240110	1980	11.62	20240806	4995	-55.76	20240110	1980	11.62	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
88	20241017	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	35	2	1.61	98519305	44840	17.53	2180	2230	2180	2830	1530	2180	2197.13	0.47	0	12778	2243	2211	2188	2156	2133	2200	2145	44	650	100	1390	5	1	44095775	977	-40.27	3.21	12	0.10	-55.00	690.00	4995	20240110	-55.66	1980	20240806	11.87	4995	-55.66	20240110	1980	11.87	20240806	4995	-55.66	20240110	1980	11.87	20240806	3.14	N	291230	100	44 억		208772	N	N	0	N	00	N
89	20241016	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-40	5	-1.80	550793455	252226	59.26	2215	2220	2165	2885	1555	2220	2183.73	0.30	0	75476	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	961	-39.64	3.16	12	0.57	-55.00	690.00	4995	20240110	-56.36	1980	20240806	10.10	4995	-56.36	20240110	1980	10.10	20240806	4995	-56.36	20240110	1980	10.10	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
90	20241016	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-20	5	-0.90	531270895	243285	57.15	2215	2220	2165	2885	1555	2220	2183.73	0.30	0	73139	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	970	-40.00	3.19	12	0.55	-55.00	690.00	4995	20240110	-55.96	1980	20240806	11.11	4995	-55.96	20240110	1980	11.11	20240806	4995	-55.96	20240110	1980	11.11	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
91	20241016	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-45	5	-2.03	385728880	176739	41.52	2215	2220	2165	2885	1555	2220	2182.46	0.30	0	27905	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	959	-39.55	3.15	12	0.40	-55.00	690.00	4995	20240110	-56.46	1980	20240806	9.85	4995	-56.46	20240110	1980	9.85	20240806	4995	-56.46	20240110	1980	9.85	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
92	20241016	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-35	5	-1.58	341026480	156181	36.69	2215	2220	2170	2885	1555	2220	2183.51	0.30	0	22810	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	963	-39.73	3.17	12	0.35	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
93	20241016	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-45	5	-2.03	285582485	130711	30.71	2215	2220	2170	2885	1555	2220	2184.82	0.30	0	14066	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	959	-39.55	3.15	12	0.30	-55.00	690.00	4995	20240110	-56.46	1980	20240806	9.85	4995	-56.46	20240110	1980	9.85	20240806	4995	-56.46	20240110	1980	9.85	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
94	20241016	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-40	5	-1.80	225626680	103145	24.23	2215	2220	2170	2885	1555	2220	2187.44	0.30	0	14066	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	961	-39.64	3.16	12	0.23	-55.00	690.00	4995	20240110	-56.36	1980	20240806	10.10	4995	-56.36	20240110	1980	10.10	20240806	4995	-56.36	20240110	1980	10.10	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
95	20241016	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-35	5	-1.58	150265740	68569	16.11	2215	2220	2180	2885	1555	2220	2191.42	0.30	0	4725	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	963	-39.73	3.17	12	0.16	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
96	20241016	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-15	5	-0.68	57820260	26284	6.17	2215	2220	2180	2885	1555	2220	2199.76	0.30	0	-1443	2403	2311	2263	2171	2123	2287	2147	44	665	100	1420	5	1	44095775	972	-40.09	3.20	12	0.06	-55.00	690.00	4995	20240110	-55.86	1980	20240806	11.36	4995	-55.86	20240110	1980	11.36	20240806	4995	-55.86	20240110	1980	11.36	20240806	3.14	N	291230	100	44 억		133474	N	N	0	N	00	N
97	20241015	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-85	5	-3.69	949165600	420444	81.87	2350	2355	2215	2995	1615	2305	2257.62	0.51	0	-92399	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	979	-40.36	3.22	12	0.95	-55.00	690.00	4995	20240110	-55.56	1980	20240806	12.12	4995	-55.56	20240110	1980	12.12	20240806	4995	-55.56	20240110	1980	12.12	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
98	20241015	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-80	5	-3.47	905775550	400908	78.07	2350	2355	2215	2995	1615	2305	2259.31	0.51	0	-91082	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	981	-40.45	3.22	12	0.91	-55.00	690.00	4995	20240110	-55.46	1980	20240806	12.37	4995	-55.46	20240110	1980	12.37	20240806	4995	-55.46	20240110	1980	12.37	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
99	20241015	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-70	5	-3.04	760363310	335466	65.33	2350	2355	2225	2995	1615	2305	2266.59	0.51	0	-84697	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	986	-40.64	3.24	12	0.76	-55.00	690.00	4995	20240110	-55.26	1980	20240806	12.88	4995	-55.26	20240110	1980	12.88	20240806	4995	-55.26	20240110	1980	12.88	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
100	20241015	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-70	5	-3.04	696939400	307100	59.80	2350	2355	2225	2995	1615	2305	2269.42	0.51	0	-73048	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	986	-40.64	3.24	12	0.70	-55.00	690.00	4995	20240110	-55.26	1980	20240806	12.88	4995	-55.26	20240110	1980	12.88	20240806	4995	-55.26	20240110	1980	12.88	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
101	20241015	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-65	5	-2.82	637921865	280688	54.66	2350	2355	2225	2995	1615	2305	2272.71	0.51	0	-66748	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	988	-40.73	3.25	12	0.64	-55.00	690.00	4995	20240110	-55.16	1980	20240806	13.13	4995	-55.16	20240110	1980	13.13	20240806	4995	-55.16	20240110	1980	13.13	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
102	20241015	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-60	5	-2.60	571755800	251101	48.90	2350	2355	2225	2995	1615	2305	2277.00	0.51	0	-65606	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	990	-40.82	3.25	12	0.57	-55.00	690.00	4995	20240110	-55.06	1980	20240806	13.38	4995	-55.06	20240110	1980	13.38	20240806	4995	-55.06	20240110	1980	13.38	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
103	20241015	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-55	5	-2.39	460433400	201283	39.20	2350	2355	2235	2995	1615	2305	2287.49	0.51	0	-53198	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	992	-40.91	3.26	12	0.46	-55.00	690.00	4995	20240110	-54.95	1980	20240806	13.64	4995	-54.95	20240110	1980	13.64	20240806	4995	-54.95	20240110	1980	13.64	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
104	20241015	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-10	5	-0.43	196453730	84605	16.48	2350	2355	2275	2995	1615	2305	2322.01	0.51	0	-17926	2411	2357	2301	2247	2191	2385	2275	44	690	100	1470	5	1	44095775	1012	-41.73	3.33	12	0.19	-55.00	690.00	4995	20240110	-54.05	1980	20240806	15.91	4995	-54.05	20240110	1980	15.91	20240806	4995	-54.05	20240110	1980	15.91	20240806	3.09	N	291230	100	44 억		226089	N	N	0	N	00	N
105	20241014	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	15	2	0.66	1139254850	495998	112.07	2290	2355	2245	2975	1605	2290	2296.84	0.61	0	-42128	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	1016	-41.91	3.34	12	1.12	-55.00	690.00	4995	20240110	-53.85	1980	20240806	16.41	4995	-53.85	20240110	1980	16.41	20240806	4995	-53.85	20240110	1980	16.41	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
106	20241014	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	1041095415	453392	102.44	2290	2355	2245	2975	1605	2290	2296.25	0.61	0	-45927	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	1014	-41.82	3.33	12	1.03	-55.00	690.00	4995	20240110	-53.95	1980	20240806	16.16	4995	-53.95	20240110	1980	16.16	20240806	4995	-53.95	20240110	1980	16.16	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
107	20241014	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	30	2	1.31	834021065	363271	82.08	2290	2355	2245	2975	1605	2290	2295.88	0.61	0	-56326	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	1023	-42.18	3.36	12	0.82	-55.00	690.00	4995	20240110	-53.55	1980	20240806	17.17	4995	-53.55	20240110	1980	17.17	20240806	4995	-53.55	20240110	1980	17.17	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
108	20241014	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-25	5	-1.09	423505755	186020	42.03	2290	2325	2245	2975	1605	2290	2276.60	0.61	0	-21661	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	999	-41.18	3.28	12	0.42	-55.00	690.00	4995	20240110	-54.65	1980	20240806	14.39	4995	-54.65	20240110	1980	14.39	20240806	4995	-54.65	20240110	1980	14.39	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
109	20241014	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-25	5	-1.09	381513150	167494	37.84	2290	2325	2245	2975	1605	2290	2277.70	0.61	0	-23073	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	999	-41.18	3.28	12	0.38	-55.00	690.00	4995	20240110	-54.65	1980	20240806	14.39	4995	-54.65	20240110	1980	14.39	20240806	4995	-54.65	20240110	1980	14.39	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
110	20241014	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-30	5	-1.31	362728305	159177	35.97	2290	2325	2245	2975	1605	2290	2278.70	0.61	0	-23362	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	997	-41.09	3.28	12	0.36	-55.00	690.00	4995	20240110	-54.75	1980	20240806	14.14	4995	-54.75	20240110	1980	14.14	20240806	4995	-54.75	20240110	1980	14.14	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
111	20241014	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-35	5	-1.53	315984305	138426	31.28	2290	2325	2245	2975	1605	2290	2282.64	0.61	0	-28466	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	994	-41.00	3.27	12	0.31	-55.00	690.00	4995	20240110	-54.85	1980	20240806	13.89	4995	-54.85	20240110	1980	13.89	20240806	4995	-54.85	20240110	1980	13.89	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
112	20241014	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	20	2	0.87	44024825	19144	4.33	2290	2320	2260	2975	1605	2290	2300.20	0.61	0	118	2440	2365	2315	2240	2190	2340	2215	44	685	100	1460	5	1	44095775	1019	-42.00	3.35	12	0.04	-55.00	690.00	4995	20240110	-53.75	1980	20240806	16.67	4995	-53.75	20240110	1980	16.67	20240806	4995	-53.75	20240110	1980	16.67	20240806	3.03	N	291230	100	44 억		268383	N	N	0	N	00	N
113	20241011	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-90	5	-3.78	1009442855	436709	74.01	2375	2390	2265	3090	1670	2380	2311.48	0.64	0	-13226	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1010	-41.64	3.32	12	0.99	-55.00	690.00	4995	20240110	-54.15	1980	20240806	15.66	4995	-54.15	20240110	1980	15.66	20240806	4995	-54.15	20240110	1980	15.66	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
114	20241011	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-70	5	-2.94	952323930	411916	69.81	2375	2390	2265	3090	1670	2380	2311.94	0.64	0	-5333	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1019	-42.00	3.35	12	0.93	-55.00	690.00	4995	20240110	-53.75	1980	20240806	16.67	4995	-53.75	20240110	1980	16.67	20240806	4995	-53.75	20240110	1980	16.67	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
115	20241011	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-105	5	-4.41	833932095	359992	61.01	2375	2390	2265	3090	1670	2380	2316.53	0.64	0	-15274	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1003	-41.36	3.30	12	0.82	-55.00	690.00	4995	20240110	-54.45	1980	20240806	14.90	4995	-54.45	20240110	1980	14.90	20240806	4995	-54.45	20240110	1980	14.90	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
116	20241011	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-80	5	-3.36	695895280	299546	50.77	2375	2390	2280	3090	1670	2380	2323.17	0.64	0	2256	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1014	-41.82	3.33	12	0.68	-55.00	690.00	4995	20240110	-53.95	1980	20240806	16.16	4995	-53.95	20240110	1980	16.16	20240806	4995	-53.95	20240110	1980	16.16	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
117	20241011	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-85	5	-3.57	625346565	268889	45.57	2375	2390	2280	3090	1670	2380	2325.67	0.64	0	4503	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1012	-41.73	3.33	12	0.61	-55.00	690.00	4995	20240110	-54.05	1980	20240806	15.91	4995	-54.05	20240110	1980	15.91	20240806	4995	-54.05	20240110	1980	15.91	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
118	20241011	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-80	5	-3.36	558282300	239711	40.63	2375	2390	2280	3090	1670	2380	2328.98	0.64	0	4422	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1014	-41.82	3.33	12	0.54	-55.00	690.00	4995	20240110	-53.95	1980	20240806	16.16	4995	-53.95	20240110	1980	16.16	20240806	4995	-53.95	20240110	1980	16.16	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
119	20241011	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-55	5	-2.31	314240265	133750	22.67	2375	2390	2320	3090	1670	2380	2349.46	0.64	0	-13315	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1025	-42.27	3.37	12	0.30	-55.00	690.00	4995	20240110	-53.45	1980	20240806	17.42	4995	-53.45	20240110	1980	17.42	20240806	4995	-53.45	20240110	1980	17.42	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
120	20241011	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-5	5	-0.21	73386030	30904	5.24	2375	2390	2365	3090	1670	2380	2374.64	0.64	0	-10459	2516	2447	2391	2322	2266	2420	2295	44	710	100	1520	5	1	44095775	1047	-43.18	3.44	12	0.07	-55.00	690.00	4995	20240110	-52.45	1980	20240806	19.95	4995	-52.45	20240110	1980	19.95	20240806	4995	-52.45	20240110	1980	19.95	20240806	3.04	N	291230	100	44 억		281910	N	N	0	N	00	N
121	20241010	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-55	5	-2.26	1364838565	574819	84.50	2455	2460	2335	3165	1705	2435	2374.34	0.63	0	3827	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1049	-43.27	3.45	12	1.30	-55.00	690.00	4995	20240110	-52.35	1980	20240806	20.20	4995	-52.35	20240110	1980	20.20	20240806	4995	-52.35	20240110	1980	20.20	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
122	20241010	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-90	5	-3.70	1292324215	544219	80.00	2455	2460	2335	3165	1705	2435	2374.64	0.63	0	-777	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1034	-42.64	3.40	12	1.23	-55.00	690.00	4995	20240110	-53.05	1980	20240806	18.43	4995	-53.05	20240110	1980	18.43	20240806	4995	-53.05	20240110	1980	18.43	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
123	20241010	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-70	5	-2.87	1145984680	481928	70.85	2455	2460	2335	3165	1705	2435	2377.92	0.63	0	-22254	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1043	-43.00	3.43	12	1.09	-55.00	690.00	4995	20240110	-52.65	1980	20240806	19.44	4995	-52.65	20240110	1980	19.44	20240806	4995	-52.65	20240110	1980	19.44	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
124	20241010	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-75	5	-3.08	1075191445	451923	66.44	2455	2460	2335	3165	1705	2435	2379.15	0.63	0	-28528	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1041	-42.91	3.42	12	1.02	-55.00	690.00	4995	20240110	-52.75	1980	20240806	19.19	4995	-52.75	20240110	1980	19.19	20240806	4995	-52.75	20240110	1980	19.19	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
125	20241010	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-85	5	-3.49	1038255575	436221	64.13	2455	2460	2335	3165	1705	2435	2380.11	0.63	0	-24827	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1036	-42.73	3.41	12	0.99	-55.00	690.00	4995	20240110	-52.95	1980	20240806	18.69	4995	-52.95	20240110	1980	18.69	20240806	4995	-52.95	20240110	1980	18.69	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
126	20241010	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-80	5	-3.29	955534120	401042	58.96	2455	2460	2335	3165	1705	2435	2382.63	0.63	0	-28659	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1038	-42.82	3.41	12	0.91	-55.00	690.00	4995	20240110	-52.85	1980	20240806	18.94	4995	-52.85	20240110	1980	18.94	20240806	4995	-52.85	20240110	1980	18.94	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
127	20241010	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-85	5	-3.49	806875675	337592	49.63	2455	2460	2345	3165	1705	2435	2390.09	0.63	0	-32870	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1036	-42.73	3.41	12	0.77	-55.00	690.00	4995	20240110	-52.95	1980	20240806	18.69	4995	-52.95	20240110	1980	18.69	20240806	4995	-52.95	20240110	1980	18.69	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
128	20241010	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	194671515	79859	11.74	2455	2460	2415	3165	1705	2435	2437.69	0.63	0	-16832	2515	2475	2440	2400	2365	2457	2382	44	730	100	1550	5	1	44095775	1067	-44.00	3.51	12	0.18	-55.00	690.00	4995	20240110	-51.55	1980	20240806	22.22	4995	-51.55	20240110	1980	22.22	20240806	4995	-51.55	20240110	1980	22.22	20240806	3.12	N	291230	100	44 억		278007	N	N	0	N	00	N
129	20241008	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-40	5	-1.62	1253853160	513825	80.64	2450	2480	2405	3215	1735	2475	2435.33	0.41	0	100031	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1074	-44.27	3.53	12	1.17	-55.00	690.00	4995	20240110	-51.25	1980	20240806	22.98	4995	-51.25	20240110	1980	22.98	20240806	4995	-51.25	20240110	1980	22.98	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
130	20241008	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-45	5	-1.82	1074506345	441051	69.22	2450	2480	2405	3215	1735	2475	2436.24	0.41	0	92414	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1072	-44.18	3.52	12	1.00	-55.00	690.00	4995	20240110	-51.35	1980	20240806	22.73	4995	-51.35	20240110	1980	22.73	20240806	4995	-51.35	20240110	1980	22.73	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
131	20241008	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-50	5	-2.02	819185095	335666	52.68	2450	2480	2405	3215	1735	2475	2440.48	0.41	0	56267	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1069	-44.09	3.51	12	0.76	-55.00	690.00	4995	20240110	-51.45	1980	20240806	22.47	4995	-51.45	20240110	1980	22.47	20240806	4995	-51.45	20240110	1980	22.47	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
132	20241008	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-40	5	-1.62	743818895	304698	47.82	2450	2480	2405	3215	1735	2475	2441.17	0.41	0	48776	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1074	-44.27	3.53	12	0.69	-55.00	690.00	4995	20240110	-51.25	1980	20240806	22.98	4995	-51.25	20240110	1980	22.98	20240806	4995	-51.25	20240110	1980	22.98	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
133	20241008	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-25	5	-1.01	632718685	259105	40.67	2450	2480	2405	3215	1735	2475	2441.94	0.41	0	35498	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1080	-44.55	3.55	12	0.59	-55.00	690.00	4995	20240110	-50.95	1980	20240806	23.74	4995	-50.95	20240110	1980	23.74	20240806	4995	-50.95	20240110	1980	23.74	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
134	20241008	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-35	5	-1.41	548930800	224748	35.27	2450	2480	2405	3215	1735	2475	2442.43	0.41	0	24471	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1076	-44.36	3.54	12	0.51	-55.00	690.00	4995	20240110	-51.15	1980	20240806	23.23	4995	-51.15	20240110	1980	23.23	20240806	4995	-51.15	20240110	1980	23.23	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
135	20241008	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-15	5	-0.61	478172465	195801	30.73	2450	2480	2405	3215	1735	2475	2442.13	0.41	0	31206	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1085	-44.73	3.57	12	0.44	-55.00	690.00	4995	20240110	-50.75	1980	20240806	24.24	4995	-50.75	20240110	1980	24.24	20240806	4995	-50.75	20240110	1980	24.24	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
136	20241008	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-45	5	-1.82	229251330	94372	14.81	2450	2455	2405	3215	1735	2475	2429.23	0.41	0	22500	2565	2520	2480	2435	2395	2517	2432	44	740	100	1580	5	1	44095775	1072	-44.18	3.52	12	0.21	-55.00	690.00	4995	20240110	-51.35	1980	20240806	22.73	4995	-51.35	20240110	1980	22.73	20240806	4995	-51.35	20240110	1980	22.73	20240806	3.08	N	291230	100	44 억		179505	N	N	0	N	00	N
137	20241007	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	1547815745	625210	10.85	2475	2525	2440	3215	1735	2475	2475.68	0.17	0	106087	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1091	-45.00	3.59	12	1.42	-55.00	690.00	4995	20240110	-50.45	1980	20240806	25.00	4995	-50.45	20240110	1980	25.00	20240806	4995	-50.45	20240110	1980	25.00	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
138	20241007	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	1468349360	593102	10.29	2475	2525	2440	3215	1735	2475	2475.71	0.17	0	109651	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1091	-45.00	3.59	12	1.35	-55.00	690.00	4995	20240110	-50.45	1980	20240806	25.00	4995	-50.45	20240110	1980	25.00	20240806	4995	-50.45	20240110	1980	25.00	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
139	20241007	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	10	2	0.40	1326729865	535988	9.30	2475	2525	2440	3215	1735	2475	2475.30	0.17	0	105507	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1096	-45.18	3.60	12	1.22	-55.00	690.00	4995	20240110	-50.25	1980	20240806	25.51	4995	-50.25	20240110	1980	25.51	20240806	4995	-50.25	20240110	1980	25.51	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
140	20241007	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	20	2	0.81	1215849205	491329	8.52	2475	2525	2440	3215	1735	2475	2474.61	0.17	0	101584	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1100	-45.36	3.62	12	1.11	-55.00	690.00	4995	20240110	-50.05	1980	20240806	26.01	4995	-50.05	20240110	1980	26.01	20240806	4995	-50.05	20240110	1980	26.01	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
141	20241007	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	961962030	388586	6.74	2475	2525	2440	3215	1735	2475	2475.54	0.17	0	91210	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1091	-45.00	3.59	12	0.88	-55.00	690.00	4995	20240110	-50.45	1980	20240806	25.00	4995	-50.45	20240110	1980	25.00	20240806	4995	-50.45	20240110	1980	25.00	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
142	20241007	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	879642045	355381	6.17	2475	2525	2440	3215	1735	2475	2475.21	0.17	0	86339	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1091	-45.00	3.59	12	0.81	-55.00	690.00	4995	20240110	-50.45	1980	20240806	25.00	4995	-50.45	20240110	1980	25.00	20240806	4995	-50.45	20240110	1980	25.00	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
143	20241007	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-20	5	-0.81	708727900	286018	4.96	2475	2525	2440	3215	1735	2475	2477.91	0.17	0	75307	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1083	-44.64	3.56	12	0.65	-55.00	690.00	4995	20240110	-50.85	1980	20240806	23.99	4995	-50.85	20240110	1980	23.99	20240806	4995	-50.85	20240110	1980	23.99	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
144	20241007	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	30	2	1.21	269992820	108999	1.89	2475	2520	2445	3215	1735	2475	2477.02	0.17	0	24862	3008	2741	2608	2341	2208	2675	2275	44	740	100	1580	5	1	44095775	1105	-45.55	3.63	12	0.25	-55.00	690.00	4995	20240110	-49.85	1980	20240806	26.52	4995	-49.85	20240110	1980	26.52	20240806	4995	-49.85	20240110	1980	26.52	20240806	3.09	N	291230	100	44 억		73418	N	N	0	N	00	N
145	20241004	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-140	5	-5.35	15403954970	5687694	341.16	2680	2875	2475	3395	1835	2615	2708.51	0.37	0	-90991	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1091	-45.00	3.59	12	12.90	-55.00	690.00	4995	20240110	-50.45	1980	20240806	25.00	4995	-50.45	20240110	1980	25.00	20240806	4995	-50.45	20240110	1980	25.00	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
146	20241004	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-130	5	-4.97	15044926280	5543223	332.49	2680	2875	2475	3395	1835	2615	2714.11	0.37	0	-100741	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1096	-45.18	3.60	12	12.57	-55.00	690.00	4995	20240110	-50.25	1980	20240806	25.51	4995	-50.25	20240110	1980	25.51	20240806	4995	-50.25	20240110	1980	25.51	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
147	20241004	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-60	5	-2.29	14264956470	5232216	313.83	2680	2875	2550	3395	1835	2615	2726.37	0.37	0	-124944	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1127	-46.45	3.70	12	11.87	-55.00	690.00	4995	20240110	-48.85	1980	20240806	29.04	4995	-48.85	20240110	1980	29.04	20240806	4995	-48.85	20240110	1980	29.04	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
148	20241004	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	5	2	0.19	13608042700	4976609	298.50	2680	2875	2605	3395	1835	2615	2734.40	0.37	0	-123862	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1155	-47.64	3.80	12	11.29	-55.00	690.00	4995	20240110	-47.55	1980	20240806	32.32	4995	-47.55	20240110	1980	32.32	20240806	4995	-47.55	20240110	1980	32.32	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
149	20241004	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	5	2	0.19	13305824570	4860954	291.57	2680	2875	2605	3395	1835	2615	2737.29	0.37	0	-123833	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1155	-47.64	3.80	12	11.02	-55.00	690.00	4995	20240110	-47.55	1980	20240806	32.32	4995	-47.55	20240110	1980	32.32	20240806	4995	-47.55	20240110	1980	32.32	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
150	20241004	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	20	2	0.76	12758406750	4653269	279.11	2680	2875	2605	3395	1835	2615	2741.82	0.37	0	-123862	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1162	-47.91	3.82	12	10.55	-55.00	690.00	4995	20240110	-47.25	1980	20240806	33.08	4995	-47.25	20240110	1980	33.08	20240806	4995	-47.25	20240110	1980	33.08	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
151	20241004	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-10	5	-0.38	11728857245	4263167	255.71	2680	2875	2605	3395	1835	2615	2751.21	0.37	0	-97484	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1149	-47.36	3.78	12	9.67	-55.00	690.00	4995	20240110	-47.85	1980	20240806	31.57	4995	-47.85	20240110	1980	31.57	20240806	4995	-47.85	20240110	1980	31.57	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
152	20241004	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	215	2	8.22	5780131080	2087277	125.20	2680	2875	2630	3395	1835	2615	2769.22	0.37	0	-34309	2721	2667	2606	2552	2491	2637	2522	44	780	100	1670	5	1	44095775	1248	-51.45	4.10	12	4.73	-55.00	690.00	4995	20240110	-43.34	1980	20240806	42.93	4995	-43.34	20240110	1980	42.93	20240806	4995	-43.34	20240110	1980	42.93	20240806	2.90	N	291230	100	44 억		162385	N	N	0	N	00	N
153	20241002	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-45	5	-1.69	3968372870	1527991	43.30	2625	2660	2545	3455	1865	2660	2596.90	0.23	0	63057	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1153	-47.55	3.79	12	3.47	-55.00	690.00	4995	20240110	-47.65	1980	20240806	32.07	4995	-47.65	20240110	1980	32.07	20240806	4995	-47.65	20240110	1980	32.07	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N
154	20241002	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-70	5	-2.63	3726876460	1435266	40.68	2625	2660	2545	3455	1865	2660	2596.42	0.23	0	61834	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1142	-47.09	3.75	12	3.25	-55.00	690.00	4995	20240110	-48.15	1980	20240806	30.81	4995	-48.15	20240110	1980	30.81	20240806	4995	-48.15	20240110	1980	30.81	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N
155	20241002	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-75	5	-2.82	3194517945	1228998	34.83	2625	2660	2545	3455	1865	2660	2599.03	0.23	0	62643	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1140	-47.00	3.75	12	2.79	-55.00	690.00	4995	20240110	-48.25	1980	20240806	30.56	4995	-48.25	20240110	1980	30.56	20240806	4995	-48.25	20240110	1980	30.56	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N
156	20241002	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-65	5	-2.44	2847892770	1093969	31.00	2625	2660	2560	3455	1865	2660	2603.00	0.23	0	54934	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1144	-47.18	3.76	12	2.48	-55.00	690.00	4995	20240110	-48.05	1980	20240806	31.06	4995	-48.05	20240110	1980	31.06	20240806	4995	-48.05	20240110	1980	31.06	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N
157	20241002	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-70	5	-2.63	2619216155	1005896	28.51	2625	2660	2560	3455	1865	2660	2603.57	0.23	0	29262	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1142	-47.09	3.75	12	2.28	-55.00	690.00	4995	20240110	-48.15	1980	20240806	30.81	4995	-48.15	20240110	1980	30.81	20240806	4995	-48.15	20240110	1980	30.81	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N
158	20241002	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-50	5	-1.88	2251711595	863646	24.48	2625	2660	2570	3455	1865	2660	2606.90	0.23	0	34171	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1151	-47.45	3.78	12	1.96	-55.00	690.00	4995	20240110	-47.75	1980	20240806	31.82	4995	-47.75	20240110	1980	31.82	20240806	4995	-47.75	20240110	1980	31.82	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N
159	20241002	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-15	5	-0.56	1540545545	590882	16.75	2625	2660	2570	3455	1865	2660	2606.73	0.23	0	27495	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1166	-48.09	3.83	12	1.34	-55.00	690.00	4995	20240110	-47.05	1980	20240806	33.59	4995	-47.05	20240110	1980	33.59	20240806	4995	-47.05	20240110	1980	33.59	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N
160	20241002	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-70	5	-2.63	261903910	100536	2.85	2625	2625	2580	3455	1865	2660	2602.10	0.23	0	10615	2906	2782	2711	2587	2516	2747	2552	44	795	100	1700	5	1	44095775	1142	-47.09	3.75	12	0.23	-55.00	690.00	4995	20240110	-48.15	1980	20240806	30.81	4995	-48.15	20240110	1980	30.81	20240806	4995	-48.15	20240110	1980	30.81	20240806	2.84	N	291230	100	44 억		100986	N	N	0	N	00	N