KissMeData/348080/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	161308	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	-22	5	-2.29	472473863	494211	62.03	964	980	900	1246	672	959	956.02	6.37	0	-113653	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	395	-2.05	1.02	12	1.17	-456.00	916.00	3250	20231026	-71.17	622	20240829	50.64	2335	-59.87	20240103	622	50.64	20240829	3090	-69.68	20231031	622	50.64	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
3	20241031	151329	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	951	-8	5	-0.83	463710911	484896	60.86	964	980	900	1246	672	959	956.31	6.37	0	-109218	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	401	-2.09	1.04	12	1.15	-456.00	916.00	3250	20231026	-70.74	622	20240829	52.89	2335	-59.27	20240103	622	52.89	20240829	3090	-69.22	20231031	622	52.89	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
4	20241031	141326	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	-22	5	-2.29	403886478	421778	52.94	964	980	900	1246	672	959	957.58	6.37	0	-91750	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	395	-2.05	1.02	12	1.00	-456.00	916.00	3250	20231026	-71.17	622	20240829	50.64	2335	-59.87	20240103	622	50.64	20240829	3090	-69.68	20231031	622	50.64	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
5	20241031	131328	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	960	1	2	0.10	323722260	336559	42.24	964	980	900	1246	672	959	961.86	6.37	0	-73342	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	405	-2.11	1.05	12	0.80	-456.00	916.00	3250	20231026	-70.46	622	20240829	54.34	2335	-58.89	20240103	622	54.34	20240829	3090	-68.93	20231031	622	54.34	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
6	20241031	121324	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	959	0	3	0.00	273375538	284431	35.70	964	980	900	1246	672	959	961.13	6.37	0	-69870	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	404	-2.10	1.05	12	0.67	-456.00	916.00	3250	20231026	-70.49	622	20240829	54.18	2335	-58.93	20240103	622	54.18	20240829	3090	-68.96	20231031	622	54.18	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
7	20241031	111324	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	16	2	1.67	238580383	248298	31.17	964	980	900	1246	672	959	960.86	6.37	0	-48819	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	411	-2.14	1.06	12	0.59	-456.00	916.00	3250	20231026	-70.00	622	20240829	56.75	2335	-58.24	20240103	622	56.75	20240829	3090	-68.45	20231031	622	56.75	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
8	20241031	101325	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	960	1	2	0.10	159372603	166276	20.87	964	976	900	1246	672	959	958.48	6.37	0	-46540	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	405	-2.11	1.05	12	0.39	-456.00	916.00	3250	20231026	-70.46	622	20240829	54.34	2335	-58.89	20240103	622	54.34	20240829	3090	-68.93	20231031	622	54.34	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
9	20241031	091324	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	969	10	2	1.04	79550080	83030	10.42	964	976	900	1246	672	959	958.09	6.37	0	-29285	1017	987	939	909	861	1003	925	211	287	500	650	1	1	42152010	408	-2.12	1.06	12	0.20	-456.00	916.00	3250	20231026	-70.18	622	20240829	55.79	2335	-58.50	20240103	622	55.79	20240829	3090	-68.64	20231031	622	55.79	20240829	0.01	N	348080	500	210 억		2685094	N	N	0	N	01	N
10	20241030	161319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	959	68	2	7.63	730411703	783447	359.61	891	969	891	1158	624	891	932.13	6.11	0	110914	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	404	-2.10	1.05	12	1.86	-456.00	916.00	3250	20231026	-70.49	622	20240829	54.18	2335	-58.93	20240103	622	54.18	20240829	3170	-69.75	20231030	622	54.18	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
11	20241030	151351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	71	2	7.97	697936974	749644	344.09	891	969	891	1158	624	891	931.02	6.11	0	106167	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	406	-2.11	1.05	12	1.78	-456.00	916.00	3250	20231026	-70.40	622	20240829	54.66	2335	-58.80	20240103	622	54.66	20240829	3170	-69.65	20231030	622	54.66	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
12	20241030	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	36	2	4.04	455683962	493903	226.71	891	946	891	1158	624	891	922.62	6.11	0	40278	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	391	-2.03	1.01	12	1.17	-456.00	916.00	3250	20231026	-71.48	622	20240829	49.04	2335	-60.30	20240103	622	49.04	20240829	3170	-70.76	20231030	622	49.04	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
13	20241030	131333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	22	2	2.47	420677116	455609	209.13	891	946	891	1158	624	891	923.33	6.11	0	36296	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	385	-2.00	1.00	12	1.08	-456.00	916.00	3250	20231026	-71.91	622	20240829	46.78	2335	-60.90	20240103	622	46.78	20240829	3170	-71.20	20231030	622	46.78	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
14	20241030	121351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	27	2	3.03	413566073	447827	205.56	891	946	891	1158	624	891	923.50	6.11	0	41646	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	387	-2.01	1.00	12	1.06	-456.00	916.00	3250	20231026	-71.75	622	20240829	47.59	2335	-60.69	20240103	622	47.59	20240829	3170	-71.04	20231030	622	47.59	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
15	20241030	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	43	2	4.83	312680728	338061	155.17	891	946	891	1158	624	891	924.92	6.11	0	43619	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	394	-2.05	1.02	12	0.80	-456.00	916.00	3250	20231026	-71.26	622	20240829	50.16	2335	-60.00	20240103	622	50.16	20240829	3170	-70.54	20231030	622	50.16	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
16	20241030	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	936	45	2	5.05	277874908	300730	138.04	891	946	891	1158	624	891	924.00	6.11	0	45062	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	395	-2.05	1.02	12	0.71	-456.00	916.00	3250	20231026	-71.20	622	20240829	50.48	2335	-59.91	20240103	622	50.48	20240829	3170	-70.47	20231030	622	50.48	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
17	20241030	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	29	2	3.25	97427636	107483	49.34	891	925	891	1158	624	891	906.45	6.11	0	39437	938	914	874	850	810	926	862	211	267	500	600	1	1	42152010	388	-2.02	1.00	12	0.25	-456.00	916.00	3250	20231026	-71.69	622	20240829	47.91	2335	-60.60	20240103	622	47.91	20240829	3170	-70.98	20231030	622	47.91	20240829	0.01	N	348080	500	210 억		2576833	N	N	0	N	00	N
18	20241029	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	37	2	4.33	190335945	217735	107.48	841	898	834	1110	598	854	874.16	6.01	0	47797	922	887	845	810	768	905	828	211	256	500	580	1	1	42152010	376	-1.95	0.97	12	0.52	-456.00	916.00	3250	20231026	-72.58	622	20240829	43.25	2335	-61.84	20240103	622	43.25	20240829	3170	-71.89	20231030	622	43.25	20240829	0.01	N	348080	500	210 억		2532548	N	N	0	N	00	N
19	20241029	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	882	28	2	3.28	172187953	197339	97.41	841	898	834	1110	598	854	872.55	6.01	0	37952	922	887	845	810	768	905	828	211	256	500	580	1	1	42152010	372	-1.93	0.96	12	0.47	-456.00	916.00	3250	20231026	-72.86	622	20240829	41.80	2335	-62.23	20240103	622	41.80	20240829	3170	-72.18	20231030	622	41.80	20240829	0.01	N	348080	500	210 억		2532548	N	N	0	N	00	N
20	20241029	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	23	2	2.69	107910722	124881	61.64	841	889	834	1110	598	854	864.11	6.01	0	20214	922	887	845	810	768	905	828	211	256	500	580	1	1	42152010	370	-1.92	0.96	12	0.30	-456.00	916.00	3250	20231026	-73.02	622	20240829	41.00	2335	-62.44	20240103	622	41.00	20240829	3170	-72.33	20231030	622	41.00	20240829	0.01	N	348080	500	210 억		2532548	N	N	0	N	00	N
21	20241029	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	23	2	2.69	80914923	94110	46.46	841	877	834	1110	598	854	859.79	6.01	0	19356	922	887	845	810	768	905	828	211	256	500	580	1	1	42152010	370	-1.92	0.96	12	0.22	-456.00	916.00	3250	20231026	-73.02	622	20240829	41.00	2335	-62.44	20240103	622	41.00	20240829	3170	-72.33	20231030	622	41.00	20240829	0.01	N	348080	500	210 억		2532548	N	N	0	N	00	N
22	20241029	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	6	2	0.70	52429157	61313	30.27	841	870	834	1110	598	854	855.11	6.01	0	-1757	922	887	845	810	768	905	828	211	256	500	580	1	1	42152010	363	-1.89	0.94	12	0.15	-456.00	916.00	3250	20231026	-73.54	622	20240829	38.26	2335	-63.17	20240103	622	38.26	20240829	3170	-72.87	20231030	622	38.26	20240829	0.01	N	348080	500	210 억		2532548	N	N	0	N	00	N
23	20241029	111308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	6	2	0.70	42031226	49212	24.29	841	870	834	1110	598	854	854.08	6.01	0	2282	922	887	845	810	768	905	828	211	256	500	580	1	1	42152010	363	-1.89	0.94	12	0.12	-456.00	916.00	3250	20231026	-73.54	622	20240829	38.26	2335	-63.17	20240103	622	38.26	20240829	3170	-72.87	20231030	622	38.26	20240829	0.01	N	348080	500	210 억		2532548	N	N	0	N	00	N
24	20241029	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	849	-5	5	-0.59	12167900	14494	7.15	841	853	834	1110	598	854	839.51	6.01	0	-1443	922	887	845	810	768	905	828	211	256	500	580	1	1	42152010	358	-1.86	0.93	12	0.03	-456.00	916.00	3250	20231026	-73.88	622	20240829	36.50	2335	-63.64	20240103	622	36.50	20240829	3170	-73.22	20231030	622	36.50	20240829	0.01	N	348080	500	210 억		2532548	N	N	0	N	00	N
25	20241028	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	36	2	4.40	166601009	198801	251.59	809	880	803	1063	573	818	838.03	5.92	0	35819	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	360	-1.87	0.93	12	0.47	-456.00	916.00	3295	20231019	-74.08	622	20240829	37.30	2335	-63.43	20240103	622	37.30	20240829	3170	-73.06	20231030	622	37.30	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
26	20241028	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	40	2	4.89	161236660	192514	243.63	809	880	803	1063	573	818	837.53	5.92	0	35790	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	362	-1.88	0.94	12	0.46	-456.00	916.00	3295	20231019	-73.96	622	20240829	37.94	2335	-63.25	20240103	622	37.94	20240829	3170	-72.93	20231030	622	37.94	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
27	20241028	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	849	31	2	3.79	129430148	155157	196.36	809	880	803	1063	573	818	834.19	5.92	0	24832	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	358	-1.86	0.93	12	0.37	-456.00	916.00	3295	20231019	-74.23	622	20240829	36.50	2335	-63.64	20240103	622	36.50	20240829	3170	-73.22	20231030	622	36.50	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
28	20241028	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	848	30	2	3.67	119741842	143756	181.93	809	880	803	1063	573	818	832.95	5.92	0	22902	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	357	-1.86	0.93	12	0.34	-456.00	916.00	3295	20231019	-74.26	622	20240829	36.33	2335	-63.68	20240103	622	36.33	20240829	3170	-73.25	20231030	622	36.33	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
29	20241028	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	836	18	2	2.20	108769294	130827	165.57	809	880	803	1063	573	818	831.40	5.92	0	26494	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	352	-1.83	0.91	12	0.31	-456.00	916.00	3295	20231019	-74.63	622	20240829	34.41	2335	-64.20	20240103	622	34.41	20240829	3170	-73.63	20231030	622	34.41	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
30	20241028	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	848	30	2	3.67	101298769	122035	154.44	809	880	803	1063	573	818	830.08	5.92	0	31265	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	357	-1.86	0.93	12	0.29	-456.00	916.00	3295	20231019	-74.26	622	20240829	36.33	2335	-63.68	20240103	622	36.33	20240829	3170	-73.25	20231030	622	36.33	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
31	20241028	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	828	10	2	1.22	37381830	46047	58.27	809	838	803	1063	573	818	811.82	5.92	0	7550	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	349	-1.82	0.90	12	0.11	-456.00	916.00	3295	20231019	-74.87	622	20240829	33.12	2335	-64.54	20240103	622	33.12	20240829	3170	-73.88	20231030	622	33.12	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
32	20241028	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-7	5	-0.86	7764860	9539	12.07	809	821	809	1063	573	818	814.01	5.92	0	2170	851	834	826	809	801	830	805	211	245	500	550	1	1	42152010	342	-1.78	0.89	12	0.02	-456.00	916.00	3295	20231019	-75.39	622	20240829	30.39	2335	-65.27	20240103	622	30.39	20240829	3170	-74.42	20231030	622	30.39	20240829	0.01	N	348080	500	210 억		2496577	N	N	0	N	00	N
33	20241025	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	-14	5	-1.68	64880504	78497	32.04	825	843	818	1081	583	832	825.90	5.92	0	-853	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	345	-1.79	0.89	12	0.19	-456.00	916.00	3450	20231018	-76.29	622	20240829	31.51	2335	-64.97	20240103	622	31.51	20240829	3250	-74.83	20231026	622	31.51	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
34	20241025	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	824	-8	5	-0.96	56994136	68946	28.14	825	843	819	1081	583	832	826.65	5.92	0	3937	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	347	-1.81	0.90	12	0.16	-456.00	916.00	3450	20231018	-76.12	622	20240829	32.48	2335	-64.71	20240103	622	32.48	20240829	3250	-74.65	20231026	622	32.48	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
35	20241025	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	836	4	2	0.48	52114330	63025	25.73	825	843	819	1081	583	832	826.88	5.92	0	1882	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	352	-1.83	0.91	12	0.15	-456.00	916.00	3450	20231018	-75.77	622	20240829	34.41	2335	-64.20	20240103	622	34.41	20240829	3250	-74.28	20231026	622	34.41	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
36	20241025	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	6	2	0.72	48154078	58277	23.79	825	843	819	1081	583	832	826.30	5.92	0	2691	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	353	-1.84	0.91	12	0.14	-456.00	916.00	3450	20231018	-75.71	622	20240829	34.73	2335	-64.11	20240103	622	34.73	20240829	3250	-74.22	20231026	622	34.73	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
37	20241025	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	5	2	0.60	39083500	47455	19.37	825	843	819	1081	583	832	823.59	5.92	0	4838	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	353	-1.84	0.91	12	0.11	-456.00	916.00	3450	20231018	-75.74	622	20240829	34.57	2335	-64.15	20240103	622	34.57	20240829	3250	-74.25	20231026	622	34.57	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
38	20241025	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	-11	5	-1.32	34561758	41985	17.14	825	843	819	1081	583	832	823.19	5.92	0	4789	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	346	-1.80	0.90	12	0.10	-456.00	916.00	3450	20231018	-76.20	622	20240829	31.99	2335	-64.84	20240103	622	31.99	20240829	3250	-74.74	20231026	622	31.99	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
39	20241025	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	-11	5	-1.32	30889371	37520	15.32	825	843	819	1081	583	832	823.28	5.92	0	5752	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	346	-1.80	0.90	12	0.09	-456.00	916.00	3450	20231018	-76.20	622	20240829	31.99	2335	-64.84	20240103	622	31.99	20240829	3250	-74.74	20231026	622	31.99	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
40	20241025	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	3	2	0.36	8840496	10679	4.36	825	843	825	1081	583	832	827.84	5.92	0	3234	944	887	837	780	730	916	809	211	249	500	560	1	1	42152010	352	-1.83	0.91	12	0.03	-456.00	916.00	3450	20231018	-75.80	622	20240829	34.24	2335	-64.24	20240103	622	34.24	20240829	3250	-74.31	20231026	622	34.24	20240829	0.01	N	348080	500	210 억		2497443	N	N	0	N	00	N
41	20241024	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	34	2	4.26	199734954	241380	151.04	793	894	787	1037	559	798	827.47	5.89	0	15607	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	351	-1.82	0.91	12	0.57	-456.00	916.00	3765	20231017	-77.90	622	20240829	33.76	2335	-64.37	20240103	622	33.76	20240829	3250	-74.40	20231026	622	33.76	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
42	20241024	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	33	2	4.14	194599708	235216	147.18	793	894	787	1037	559	798	827.32	5.89	0	16175	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	350	-1.82	0.91	12	0.56	-456.00	916.00	3765	20231017	-77.93	622	20240829	33.60	2335	-64.41	20240103	622	33.60	20240829	3250	-74.43	20231026	622	33.60	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
43	20241024	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	22	2	2.76	57992857	72340	45.27	793	820	787	1037	559	798	801.67	5.89	0	13368	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	346	-1.80	0.90	12	0.17	-456.00	916.00	3765	20231017	-78.22	622	20240829	31.83	2335	-64.88	20240103	622	31.83	20240829	3250	-74.77	20231026	622	31.83	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
44	20241024	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	10	2	1.25	47178878	59020	36.93	793	815	787	1037	559	798	799.37	5.89	0	13327	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	341	-1.77	0.88	12	0.14	-456.00	916.00	3765	20231017	-78.54	622	20240829	29.90	2335	-65.40	20240103	622	29.90	20240829	3250	-75.14	20231026	622	29.90	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
45	20241024	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	10	2	1.25	45036839	56370	35.27	793	815	787	1037	559	798	798.95	5.89	0	14733	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	341	-1.77	0.88	12	0.13	-456.00	916.00	3765	20231017	-78.54	622	20240829	29.90	2335	-65.40	20240103	622	29.90	20240829	3250	-75.14	20231026	622	29.90	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
46	20241024	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	799	1	2	0.13	26635564	33448	20.93	793	815	787	1037	559	798	796.33	5.89	0	2023	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	337	-1.75	0.87	12	0.08	-456.00	916.00	3765	20231017	-78.78	622	20240829	28.46	2335	-65.78	20240103	622	28.46	20240829	3250	-75.42	20231026	622	28.46	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
47	20241024	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	0	3	0.00	20840953	26182	16.38	793	815	787	1037	559	798	796.00	5.89	0	3531	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	336	-1.75	0.87	12	0.06	-456.00	916.00	3765	20231017	-78.80	622	20240829	28.30	2335	-65.82	20240103	622	28.30	20240829	3250	-75.45	20231026	622	28.30	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
48	20241024	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	10	2	1.25	8790538	11007	6.89	793	815	787	1037	559	798	798.63	5.89	0	506	850	824	807	781	764	815	772	211	239	500	540	1	1	42152010	341	-1.77	0.88	12	0.03	-456.00	916.00	3765	20231017	-78.54	622	20240829	29.90	2335	-65.40	20240103	622	29.90	20240829	3250	-75.14	20231026	622	29.90	20240829	0.01	N	348080	500	210 억		2481995	N	N	0	N	00	N
49	20241023	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-21	5	-2.56	129507999	159672	80.39	830	833	790	1064	574	819	811.09	5.93	0	-17240	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	336	-1.75	0.87	12	0.38	-456.00	916.00	3765	20231017	-78.80	622	20240829	28.30	2335	-65.82	20240103	622	28.30	20240829	3250	-75.45	20231026	622	28.30	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
50	20241023	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	-4	5	-0.49	125045234	154092	77.58	830	833	790	1064	574	819	811.50	5.93	0	-16110	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	344	-1.79	0.89	12	0.37	-456.00	916.00	3765	20231017	-78.35	622	20240829	31.03	2335	-65.10	20240103	622	31.03	20240829	3250	-74.92	20231026	622	31.03	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
51	20241023	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	825	6	2	0.73	103724916	128141	64.52	830	833	790	1064	574	819	809.46	5.93	0	1027	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	348	-1.81	0.90	12	0.30	-456.00	916.00	3765	20231017	-78.09	622	20240829	32.64	2335	-64.67	20240103	622	32.64	20240829	3250	-74.62	20231026	622	32.64	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
52	20241023	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-19	5	-2.32	77298233	95705	48.19	830	833	790	1064	574	819	807.67	5.93	0	-5666	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	337	-1.75	0.87	12	0.23	-456.00	916.00	3765	20231017	-78.75	622	20240829	28.62	2335	-65.74	20240103	622	28.62	20240829	3250	-75.38	20231026	622	28.62	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
53	20241023	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-21	5	-2.56	64692154	79883	40.22	830	833	790	1064	574	819	809.84	5.93	0	-5136	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	336	-1.75	0.87	12	0.19	-456.00	916.00	3765	20231017	-78.80	622	20240829	28.30	2335	-65.82	20240103	622	28.30	20240829	3250	-75.45	20231026	622	28.30	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
54	20241023	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	-10	5	-1.22	45840523	56345	28.37	830	833	790	1064	574	819	813.57	5.93	0	-6198	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	341	-1.77	0.88	12	0.13	-456.00	916.00	3765	20231017	-78.51	622	20240829	30.06	2335	-65.35	20240103	622	30.06	20240829	3250	-75.11	20231026	622	30.06	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
55	20241023	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	-7	5	-0.85	35681174	43675	21.99	830	833	800	1064	574	819	816.97	5.93	0	-4252	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	342	-1.78	0.89	12	0.10	-456.00	916.00	3765	20231017	-78.43	622	20240829	30.55	2335	-65.22	20240103	622	30.55	20240829	3250	-75.02	20231026	622	30.55	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
56	20241023	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	13	2	1.59	11247667	13541	6.82	830	833	824	1064	574	819	830.64	5.93	0	-1703	885	852	816	783	747	868	799	211	245	500	550	1	1	42152010	351	-1.82	0.91	12	0.03	-456.00	916.00	3765	20231017	-77.90	622	20240829	33.76	2335	-64.37	20240103	622	33.76	20240829	3250	-74.40	20231026	622	33.76	20240829	0.01	N	348080	500	210 억		2499384	N	N	0	N	00	N
57	20241022	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	8	2	0.99	159498350	198591	75.90	802	849	780	1054	568	811	803.15	5.93	0	1384	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	345	-1.80	0.89	12	0.47	-456.00	916.00	3900	20231013	-79.00	622	20240829	31.67	2335	-64.93	20240103	622	31.67	20240829	3250	-74.80	20231026	622	31.67	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
58	20241022	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	8	2	0.99	155938022	194244	74.24	802	849	780	1054	568	811	802.79	5.93	0	2898	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	345	-1.80	0.89	12	0.46	-456.00	916.00	3900	20231013	-79.00	622	20240829	31.67	2335	-64.93	20240103	622	31.67	20240829	3250	-74.80	20231026	622	31.67	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
59	20241022	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	9	2	1.11	140031029	174930	66.86	802	849	780	1054	568	811	800.50	5.93	0	1936	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	346	-1.80	0.90	12	0.41	-456.00	916.00	3900	20231013	-78.97	622	20240829	31.83	2335	-64.88	20240103	622	31.83	20240829	3250	-74.77	20231026	622	31.83	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
60	20241022	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	822	11	2	1.36	130247916	163099	62.34	802	849	780	1054	568	811	798.58	5.93	0	1089	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	346	-1.80	0.90	12	0.39	-456.00	916.00	3900	20231013	-78.92	622	20240829	32.15	2335	-64.80	20240103	622	32.15	20240829	3250	-74.71	20231026	622	32.15	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
61	20241022	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	9	2	1.11	121987595	152993	58.47	802	849	780	1054	568	811	797.34	5.93	0	4302	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	346	-1.80	0.90	12	0.36	-456.00	916.00	3900	20231013	-78.97	622	20240829	31.83	2335	-64.88	20240103	622	31.83	20240829	3250	-74.77	20231026	622	31.83	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
62	20241022	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	-5	5	-0.62	93982117	118833	45.42	802	849	780	1054	568	811	790.88	5.93	0	44	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	340	-1.77	0.88	12	0.28	-456.00	916.00	3900	20231013	-79.33	622	20240829	29.58	2335	-65.48	20240103	622	29.58	20240829	3250	-75.20	20231026	622	29.58	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
63	20241022	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	-18	5	-2.22	72395099	91730	35.06	802	849	780	1054	568	811	789.22	5.93	0	-4801	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	334	-1.74	0.87	12	0.22	-456.00	916.00	3900	20231013	-79.67	622	20240829	27.49	2335	-66.04	20240103	622	27.49	20240829	3250	-75.60	20231026	622	27.49	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
64	20241022	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	-7	5	-0.86	11813873	14695	5.62	802	849	798	1054	568	811	803.94	5.93	0	-4758	951	880	839	768	727	860	748	211	243	500	550	1	1	42152010	339	-1.76	0.88	12	0.03	-456.00	916.00	3900	20231013	-79.38	622	20240829	29.26	2335	-65.57	20240103	622	29.26	20240829	3250	-75.26	20231026	622	29.26	20240829	0.01	N	348080	500	210 억		2497713	N	N	0	N	00	N
65	20241021	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-27	5	-3.22	213528227	261248	13.21	910	910	798	1089	587	838	817.34	5.92	0	2581	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	342	-1.78	0.89	12	0.62	-456.00	916.00	4030	20231012	-79.88	622	20240829	30.39	2335	-65.27	20240103	622	30.39	20240829	3250	-75.05	20231026	622	30.39	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
66	20241021	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-27	5	-3.22	211345062	258553	13.08	910	910	798	1089	587	838	817.41	5.92	0	3079	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	342	-1.78	0.89	12	0.61	-456.00	916.00	4030	20231012	-79.88	622	20240829	30.39	2335	-65.27	20240103	622	30.39	20240829	3250	-75.05	20231026	622	30.39	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
67	20241021	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	-18	5	-2.15	197243953	241181	12.20	910	910	798	1089	587	838	817.83	5.92	0	1663	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	346	-1.80	0.90	12	0.57	-456.00	916.00	4030	20231012	-79.65	622	20240829	31.83	2335	-64.88	20240103	622	31.83	20240829	3250	-74.77	20231026	622	31.83	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
68	20241021	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	-20	5	-2.39	192197152	235011	11.89	910	910	798	1089	587	838	817.82	5.92	0	2859	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	345	-1.79	0.89	12	0.56	-456.00	916.00	4030	20231012	-79.70	622	20240829	31.51	2335	-64.97	20240103	622	31.51	20240829	3250	-74.83	20231026	622	31.51	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
69	20241021	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	-18	5	-2.15	155944371	190393	9.63	910	910	798	1089	587	838	819.07	5.92	0	-2766	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	346	-1.80	0.90	12	0.45	-456.00	916.00	4030	20231012	-79.65	622	20240829	31.83	2335	-64.88	20240103	622	31.83	20240829	3250	-74.77	20231026	622	31.83	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
70	20241021	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	-20	5	-2.39	147543477	180080	9.11	910	910	798	1089	587	838	819.32	5.92	0	-4754	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	345	-1.79	0.89	12	0.43	-456.00	916.00	4030	20231012	-79.70	622	20240829	31.51	2335	-64.97	20240103	622	31.51	20240829	3250	-74.83	20231026	622	31.51	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
71	20241021	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	-23	5	-2.74	126267066	153994	7.79	910	910	798	1089	587	838	819.95	5.92	0	-7663	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	344	-1.79	0.89	12	0.37	-456.00	916.00	4030	20231012	-79.78	622	20240829	31.03	2335	-65.10	20240103	622	31.03	20240829	3250	-74.92	20231026	622	31.03	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
72	20241021	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	-23	5	-2.74	45938474	54784	2.77	910	910	815	1089	587	838	838.54	5.92	0	-11700	1137	987	900	750	663	1062	825	211	251	500	560	1	1	42152010	344	-1.79	0.89	12	0.13	-456.00	916.00	4030	20231012	-79.78	622	20240829	31.03	2335	-65.10	20240103	622	31.03	20240829	3250	-74.92	20231026	622	31.03	20240829	0.01	N	348080	500	210 억		2494335	N	N	0	N	00	N
73	20241018	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	27	2	3.33	1819204935	1966701	1230.83	813	1050	813	1054	568	811	925.05	6.06	0	-61923	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	353	-1.84	0.91	12	4.67	-456.00	916.00	4030	20231012	-79.21	622	20240829	34.73	2335	-64.11	20240103	622	34.73	20240829	3450	-75.71	20231018	622	34.73	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
74	20241018	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	43	2	5.30	1790207362	1932376	1209.34	813	1050	813	1054	568	811	926.43	6.06	0	-60092	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	360	-1.87	0.93	12	4.58	-456.00	916.00	4030	20231012	-78.81	622	20240829	37.30	2335	-63.43	20240103	622	37.30	20240829	3450	-75.25	20231018	622	37.30	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
75	20241018	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	55	2	6.78	1731929558	1863651	1166.33	813	1050	813	1054	568	811	929.32	6.06	0	-70552	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	365	-1.90	0.95	12	4.42	-456.00	916.00	4030	20231012	-78.51	622	20240829	39.23	2335	-62.91	20240103	622	39.23	20240829	3450	-74.90	20231018	622	39.23	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
76	20241018	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	56	2	6.91	1639806286	1756390	1099.21	813	1050	813	1054	568	811	933.62	6.06	0	-80599	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	365	-1.90	0.95	12	4.17	-456.00	916.00	4030	20231012	-78.49	622	20240829	39.39	2335	-62.87	20240103	622	39.39	20240829	3450	-74.87	20231018	622	39.39	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
77	20241018	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	893	82	2	10.11	1526913256	1628125	1018.93	813	1050	813	1054	568	811	937.84	6.06	0	-95061	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	376	-1.96	0.97	12	3.86	-456.00	916.00	4030	20231012	-77.84	622	20240829	43.57	2335	-61.76	20240103	622	43.57	20240829	3450	-74.12	20231018	622	43.57	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
78	20241018	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	898	87	2	10.73	1369788285	1452570	909.07	813	1050	813	1054	568	811	943.01	6.06	0	-92567	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	379	-1.97	0.98	12	3.45	-456.00	916.00	4030	20231012	-77.72	622	20240829	44.37	2335	-61.54	20240103	622	44.37	20240829	3450	-73.97	20231018	622	44.37	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
79	20241018	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	126	2	15.54	999487048	1045010	654.00	813	1050	813	1054	568	811	956.44	6.06	0	-108129	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	395	-2.05	1.02	12	2.48	-456.00	916.00	4030	20231012	-76.75	622	20240829	50.64	2335	-59.87	20240103	622	50.64	20240829	3450	-72.84	20231018	622	50.64	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
80	20241018	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	9	2	1.11	13065601	15624	9.78	813	843	813	1054	568	811	836.25	6.06	0	-4722	861	835	815	789	769	849	803	211	243	500	550	1	1	42152010	346	-1.80	0.90	12	0.04	-456.00	916.00	4030	20231012	-79.65	622	20240829	31.83	2335	-64.88	20240103	622	31.83	20240829	3450	-76.23	20231018	622	31.83	20240829	0.01	N	348080	500	210 억		2556134	N	N	0	N	00	N
81	20241017	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-3	5	-0.37	129946007	159785	75.57	810	841	795	1058	570	814	813.26	6.06	0	975	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	342	-1.78	0.89	12	0.38	-456.00	916.00	4030	20231012	-79.88	622	20240829	30.39	2335	-65.27	20240103	622	30.39	20240829	3765	-78.46	20231017	622	30.39	20240829	0.01	N	348080	500	210 억		2555090	N	Y	0	N	00	N
82	20241017	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	827	13	2	1.60	127142318	156334	73.94	810	841	795	1058	570	814	813.27	6.06	0	1018	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	349	-1.81	0.90	12	0.37	-456.00	916.00	4030	20231012	-79.48	622	20240829	32.96	2335	-64.58	20240103	622	32.96	20240829	3765	-78.03	20231017	622	32.96	20240829	0.01	N	348080	500	210 억		2555090	N	N	0	N	00	N
83	20241017	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	816	2	2	0.25	89669840	110393	52.21	810	841	795	1058	570	814	812.28	6.06	0	2753	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	344	-1.79	0.89	12	0.26	-456.00	916.00	4030	20231012	-79.75	622	20240829	31.19	2335	-65.05	20240103	622	31.19	20240829	3765	-78.33	20231017	622	31.19	20240829	0.01	N	348080	500	210 억		2555090	N	N	0	N	00	N
84	20241017	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	-4	5	-0.49	74270530	91452	43.25	810	841	795	1058	570	814	812.13	6.06	0	-3591	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	341	-1.78	0.88	12	0.22	-456.00	916.00	4030	20231012	-79.90	622	20240829	30.23	2335	-65.31	20240103	622	30.23	20240829	3765	-78.49	20231017	622	30.23	20240829	0.01	N	348080	500	210 억		2555090	N	N	0	N	00	N
85	20241017	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	-7	5	-0.86	60449072	74412	35.19	810	841	795	1058	570	814	812.36	6.06	0	468	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	340	-1.77	0.88	12	0.18	-456.00	916.00	4030	20231012	-79.98	622	20240829	29.74	2335	-65.44	20240103	622	29.74	20240829	3765	-78.57	20231017	622	29.74	20240829	0.01	N	348080	500	210 억		2555090	N	N	0	N	00	N
86	20241017	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	1	2	0.12	51765956	63799	30.17	810	841	795	1058	570	814	811.39	6.06	0	3893	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	344	-1.79	0.89	12	0.15	-456.00	916.00	4030	20231012	-79.78	622	20240829	31.03	2335	-65.10	20240103	622	31.03	20240829	3765	-78.35	20231017	622	31.03	20240829	0.01	N	348080	500	210 억		2555090	N	N	0	N	00	N
87	20241017	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	-2	5	-0.25	39907298	49208	23.27	810	841	795	1058	570	814	810.99	6.06	0	3127	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	342	-1.78	0.89	12	0.12	-456.00	916.00	4030	20231012	-79.85	622	20240829	30.55	2335	-65.22	20240103	622	30.55	20240829	3765	-78.43	20231017	622	30.55	20240829	0.01	N	348080	500	210 억		2555090	N	N	0	N	00	N
88	20241017	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	-17	5	-2.09	4770718	5945	2.81	810	810	795	1058	570	814	802.48	6.06	0	1249	882	848	813	779	744	830	761	211	244	500	550	1	1	42152010	336	-1.75	0.87	12	0.01	-456.00	916.00	4030	20231012	-80.22	622	20240829	28.14	2335	-65.87	20240103	622	28.14	20240829	3765	-78.83	20231017	622	28.14	20240829	0.01	N	348080	500	210 억		2555090	N	N	0	N	00	N
89	20241016	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	-18	5	-2.16	148099858	182077	100.55	832	847	778	1081	583	832	813.39	6.12	0	-24791	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	343	-1.79	0.89	12	0.43	-456.00	916.00	4030	20231012	-79.80	622	20240829	30.87	2335	-65.14	20240103	622	30.87	20240829	3765	-78.38	20231017	622	30.87	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
90	20241016	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	-20	5	-2.40	143275492	176142	97.28	832	847	778	1081	583	832	813.41	6.12	0	-24781	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	342	-1.78	0.89	12	0.42	-456.00	916.00	4030	20231012	-79.85	622	20240829	30.55	2335	-65.22	20240103	622	30.55	20240829	3765	-78.43	20231017	622	30.55	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
91	20241016	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	-26	5	-3.12	135755853	166865	92.15	832	847	778	1081	583	832	813.57	6.12	0	-24649	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	340	-1.77	0.88	12	0.40	-456.00	916.00	4030	20231012	-80.00	622	20240829	29.58	2335	-65.48	20240103	622	29.58	20240829	3765	-78.59	20231017	622	29.58	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
92	20241016	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	-17	5	-2.04	115733940	142034	78.44	832	847	778	1081	583	832	814.83	6.12	0	-24481	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	344	-1.79	0.89	12	0.34	-456.00	916.00	4030	20231012	-79.78	622	20240829	31.03	2335	-65.10	20240103	622	31.03	20240829	3765	-78.35	20231017	622	31.03	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
93	20241016	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-21	5	-2.52	105211855	129059	71.27	832	847	778	1081	583	832	815.22	6.12	0	-24597	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	342	-1.78	0.89	12	0.31	-456.00	916.00	4030	20231012	-79.88	622	20240829	30.39	2335	-65.27	20240103	622	30.39	20240829	3765	-78.46	20231017	622	30.39	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
94	20241016	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	-15	5	-1.80	80486455	98402	54.34	832	847	778	1081	583	832	817.94	6.12	0	-21224	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	344	-1.79	0.89	12	0.23	-456.00	916.00	4030	20231012	-79.73	622	20240829	31.35	2335	-65.01	20240103	622	31.35	20240829	3765	-78.30	20231017	622	31.35	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
95	20241016	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-21	5	-2.52	63141355	77127	42.59	832	847	778	1081	583	832	818.67	6.12	0	-16860	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	342	-1.78	0.89	12	0.18	-456.00	916.00	4030	20231012	-79.88	622	20240829	30.39	2335	-65.27	20240103	622	30.39	20240829	3765	-78.46	20231017	622	30.39	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
96	20241016	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	-3	5	-0.36	7240074	8640	4.77	832	847	829	1081	583	832	837.97	6.12	0	-6203	869	850	830	811	791	840	801	211	249	500	560	1	1	42152010	349	-1.82	0.91	12	0.02	-456.00	916.00	4030	20231012	-79.43	622	20240829	33.28	2335	-64.50	20240103	622	33.28	20240829	3765	-77.98	20231017	622	33.28	20240829	0.01	N	348080	500	210 억		2580895	N	N	0	N	00	N
97	20241015	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	16	2	1.96	148923451	180618	49.63	849	849	810	1060	572	816	824.52	6.07	0	24036	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	351	-1.82	0.91	12	0.43	-456.00	916.00	4030	20231012	-79.35	622	20240829	33.76	2335	-64.37	20240103	622	33.76	20240829	3765	-77.90	20231017	622	33.76	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
98	20241015	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	16	2	1.96	137190035	166527	45.76	849	849	810	1060	572	816	823.83	6.07	0	22938	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	351	-1.82	0.91	12	0.40	-456.00	916.00	4030	20231012	-79.35	622	20240829	33.76	2335	-64.37	20240103	622	33.76	20240829	3765	-77.90	20231017	622	33.76	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
99	20241015	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	15	2	1.84	124327192	150967	41.48	849	849	810	1060	572	816	823.54	6.07	0	24054	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	350	-1.82	0.91	12	0.36	-456.00	916.00	4030	20231012	-79.38	622	20240829	33.60	2335	-64.41	20240103	622	33.60	20240829	3765	-77.93	20231017	622	33.60	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
100	20241015	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	7	2	0.86	93764593	114071	31.34	849	849	810	1060	572	816	821.98	6.07	0	2560	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	347	-1.80	0.90	12	0.27	-456.00	916.00	4030	20231012	-79.58	622	20240829	32.32	2335	-64.75	20240103	622	32.32	20240829	3765	-78.14	20231017	622	32.32	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
101	20241015	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	1	2	0.12	70068680	85229	23.42	849	849	810	1060	572	816	822.12	6.07	0	7467	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	344	-1.79	0.89	12	0.20	-456.00	916.00	4030	20231012	-79.73	622	20240829	31.35	2335	-65.01	20240103	622	31.35	20240829	3765	-78.30	20231017	622	31.35	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
102	20241015	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	827	11	2	1.35	51795716	62859	17.27	849	849	810	1060	572	816	824.00	6.07	0	2671	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	349	-1.81	0.90	12	0.15	-456.00	916.00	4030	20231012	-79.48	622	20240829	32.96	2335	-64.58	20240103	622	32.96	20240829	3765	-78.03	20231017	622	32.96	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
103	20241015	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	18	2	2.21	33142919	40187	11.04	849	849	810	1060	572	816	824.72	6.07	0	-993	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	352	-1.83	0.91	12	0.10	-456.00	916.00	4030	20231012	-79.31	622	20240829	34.08	2335	-64.28	20240103	622	34.08	20240829	3765	-77.85	20231017	622	34.08	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
104	20241015	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	24	2	2.94	4711970	5594	1.54	849	849	820	1060	572	816	842.33	6.07	0	-1560	934	874	841	781	748	858	765	211	244	500	550	1	1	42152010	354	-1.84	0.92	12	0.01	-456.00	916.00	4030	20231012	-79.16	622	20240829	35.05	2335	-64.03	20240103	622	35.05	20240829	3765	-77.69	20231017	622	35.05	20240829	0.01	N	348080	500	210 억		2557843	N	N	0	N	00	N
105	20241014	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	816	-69	5	-7.80	307283748	363061	328.52	885	901	808	1150	620	885	846.42	6.03	0	14023	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	344	-1.79	0.89	12	0.86	-456.00	916.00	4030	20231012	-79.75	622	20240829	31.19	2335	-65.05	20240103	622	31.19	20240829	3765	-78.33	20231017	622	31.19	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
106	20241014	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	826	-59	5	-6.67	294295698	347204	314.17	885	901	808	1150	620	885	847.62	6.03	0	24219	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	348	-1.81	0.90	12	0.82	-456.00	916.00	4030	20231012	-79.50	622	20240829	32.80	2335	-64.63	20240103	622	32.80	20240829	3765	-78.06	20231017	622	32.80	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
107	20241014	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	-77	5	-8.70	278291280	327921	296.72	885	901	808	1150	620	885	848.65	6.03	0	24231	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	341	-1.77	0.88	12	0.78	-456.00	916.00	4030	20231012	-79.95	622	20240829	29.90	2335	-65.40	20240103	622	29.90	20240829	3765	-78.54	20231017	622	29.90	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
108	20241014	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	847	-38	5	-4.29	200303661	234135	211.86	885	901	841	1150	620	885	855.50	6.03	0	24168	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	357	-1.86	0.92	12	0.56	-456.00	916.00	4030	20231012	-78.98	622	20240829	36.17	2335	-63.73	20240103	622	36.17	20240829	3765	-77.50	20231017	622	36.17	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
109	20241014	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	862	-23	5	-2.60	143501111	167298	151.38	885	901	848	1150	620	885	857.76	6.03	0	9042	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	363	-1.89	0.94	12	0.40	-456.00	916.00	4030	20231012	-78.61	622	20240829	38.59	2335	-63.08	20240103	622	38.59	20240829	3765	-77.10	20231017	622	38.59	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
110	20241014	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	853	-32	5	-3.62	134052522	156307	141.44	885	901	848	1150	620	885	857.62	6.03	0	15358	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	360	-1.87	0.93	12	0.37	-456.00	916.00	4030	20231012	-78.83	622	20240829	37.14	2335	-63.47	20240103	622	37.14	20240829	3765	-77.34	20231017	622	37.14	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
111	20241014	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	-34	5	-3.84	105934554	123333	111.60	885	901	850	1150	620	885	858.93	6.03	0	28195	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	359	-1.87	0.93	12	0.29	-456.00	916.00	4030	20231012	-78.88	622	20240829	36.82	2335	-63.55	20240103	622	36.82	20240829	3765	-77.40	20231017	622	36.82	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
112	20241014	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	898	13	2	1.47	1828886	2047	1.85	885	901	885	1150	620	885	893.45	6.03	0	-188	913	898	889	874	865	894	870	211	265	500	600	1	1	42152010	379	-1.97	0.98	12	0.00	-456.00	916.00	4030	20231012	-77.72	622	20240829	44.37	2335	-61.54	20240103	622	44.37	20240829	3765	-76.15	20231017	622	44.37	20240829	0.03	N	348080	500	210 억		2543819	N	N	0	N	00	N
113	20241011	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	885	-10	5	-1.12	96820697	108815	62.83	895	904	880	1163	627	895	889.77	6.10	0	-28111	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	373	-1.94	0.97	12	0.26	-456.00	916.00	4030	20231012	-78.04	622	20240829	42.28	2335	-62.10	20240103	622	42.28	20240829	4030	-78.04	20231012	622	42.28	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
114	20241011	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	896	1	2	0.11	93611165	105191	60.74	895	904	880	1163	627	895	889.92	6.10	0	-26779	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	378	-1.96	0.98	12	0.25	-456.00	916.00	4030	20231012	-77.77	622	20240829	44.05	2335	-61.63	20240103	622	44.05	20240829	4030	-77.77	20231012	622	44.05	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
115	20241011	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	2	2	0.22	72473386	81456	47.04	895	904	880	1163	627	895	889.72	6.10	0	-16869	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	378	-1.97	0.98	12	0.19	-456.00	916.00	4030	20231012	-77.74	622	20240829	44.21	2335	-61.58	20240103	622	44.21	20240829	4030	-77.74	20231012	622	44.21	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
116	20241011	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	898	3	2	0.34	58412308	65642	37.90	895	904	880	1163	627	895	889.86	6.10	0	-18701	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	379	-1.97	0.98	12	0.16	-456.00	916.00	4030	20231012	-77.72	622	20240829	44.37	2335	-61.54	20240103	622	44.37	20240829	4030	-77.72	20231012	622	44.37	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
117	20241011	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	-5	5	-0.56	52574886	59084	34.12	895	904	880	1163	627	895	889.83	6.10	0	-15643	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	375	-1.95	0.97	12	0.14	-456.00	916.00	4030	20231012	-77.92	622	20240829	43.09	2335	-61.88	20240103	622	43.09	20240829	4030	-77.92	20231012	622	43.09	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
118	20241011	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	882	-13	5	-1.45	48111888	54039	31.20	895	904	880	1163	627	895	890.32	6.10	0	-14742	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	372	-1.93	0.96	12	0.13	-456.00	916.00	4030	20231012	-78.11	622	20240829	41.80	2335	-62.23	20240103	622	41.80	20240829	4030	-78.11	20231012	622	41.80	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
119	20241011	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	899	4	2	0.45	30301507	33933	19.59	895	904	880	1163	627	895	892.98	6.10	0	-13014	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	379	-1.97	0.98	12	0.08	-456.00	916.00	4030	20231012	-77.69	622	20240829	44.53	2335	-61.50	20240103	622	44.53	20240829	4030	-77.69	20231012	622	44.53	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
120	20241011	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	893	-2	5	-0.22	2402420	2702	1.56	895	895	886	1163	627	895	889.13	6.10	0	-174	990	942	911	863	832	927	848	211	268	500	600	1	1	42152010	376	-1.96	0.97	12	0.01	-456.00	916.00	4030	20231012	-77.84	622	20240829	43.57	2335	-61.76	20240103	622	43.57	20240829	4030	-77.84	20231012	622	43.57	20240829	0.03	N	348080	500	210 억		2571946	N	N	0	N	00	N
121	20241010	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	-35	5	-3.76	157145567	172974	37.43	930	959	880	1209	651	930	908.49	6.17	0	-30310	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	377	-1.96	0.98	12	0.41	-456.00	916.00	4030	20231012	-77.79	622	20240829	43.89	2335	-61.67	20240103	622	43.89	20240829	4030	-77.79	20231012	622	43.89	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
122	20241010	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	-33	5	-3.55	151052204	166191	35.97	930	959	880	1209	651	930	908.91	6.17	0	-27545	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	378	-1.97	0.98	12	0.39	-456.00	916.00	4030	20231012	-77.74	622	20240829	44.21	2335	-61.58	20240103	622	44.21	20240829	4030	-77.74	20231012	622	44.21	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
123	20241010	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	903	-27	5	-2.90	132846343	145916	31.58	930	959	880	1209	651	930	910.43	6.17	0	-21716	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	381	-1.98	0.99	12	0.35	-456.00	916.00	4030	20231012	-77.59	622	20240829	45.18	2335	-61.33	20240103	622	45.18	20240829	4030	-77.59	20231012	622	45.18	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
124	20241010	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	909	-21	5	-2.26	114170015	125172	27.09	930	959	880	1209	651	930	912.11	6.17	0	-17905	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	383	-1.99	0.99	12	0.30	-456.00	916.00	4030	20231012	-77.44	622	20240829	46.14	2335	-61.07	20240103	622	46.14	20240829	4030	-77.44	20231012	622	46.14	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
125	20241010	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	908	-22	5	-2.37	112731947	123589	26.75	930	959	880	1209	651	930	912.15	6.17	0	-17257	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	383	-1.99	0.99	12	0.29	-456.00	916.00	4030	20231012	-77.47	622	20240829	45.98	2335	-61.11	20240103	622	45.98	20240829	4030	-77.47	20231012	622	45.98	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
126	20241010	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	906	-24	5	-2.58	108224737	118592	25.66	930	959	880	1209	651	930	912.58	6.17	0	-18051	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	382	-1.99	0.99	12	0.28	-456.00	916.00	4030	20231012	-77.52	622	20240829	45.66	2335	-61.20	20240103	622	45.66	20240829	4030	-77.52	20231012	622	45.66	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
127	20241010	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	916	-14	5	-1.51	49770901	53838	11.65	930	959	908	1209	651	930	924.46	6.17	0	-8349	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	386	-2.01	1.00	12	0.13	-456.00	916.00	4030	20231012	-77.27	622	20240829	47.27	2335	-60.77	20240103	622	47.27	20240829	4030	-77.27	20231012	622	47.27	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
128	20241010	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	943	13	2	1.40	13242448	14157	3.06	930	959	920	1209	651	930	935.40	6.17	0	654	1016	972	939	895	862	956	879	211	279	500	630	1	1	42152010	397	-2.07	1.03	12	0.03	-456.00	916.00	4030	20231012	-76.60	622	20240829	51.61	2335	-59.61	20240103	622	51.61	20240829	4030	-76.60	20231012	622	51.61	20240829	0.03	N	348080	500	210 억		2600208	N	N	0	N	00	N
129	20241008	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	23	2	2.54	440704104	461536	493.92	947	983	906	1179	635	907	954.86	6.07	0	43279	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	392	-2.04	1.02	12	1.09	-456.00	916.00	4030	20231012	-76.92	622	20240829	49.52	2335	-60.17	20240103	622	49.52	20240829	4030	-76.92	20231012	622	49.52	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
130	20241008	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	13	2	1.43	433941379	454252	486.13	947	983	906	1179	635	907	955.29	6.07	0	45653	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	388	-2.02	1.00	12	1.08	-456.00	916.00	4030	20231012	-77.17	622	20240829	47.91	2335	-60.60	20240103	622	47.91	20240829	4030	-77.17	20231012	622	47.91	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
131	20241008	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	25	2	2.76	413011611	431710	462.00	947	983	906	1179	635	907	956.69	6.07	0	51299	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	393	-2.04	1.02	12	1.02	-456.00	916.00	4030	20231012	-76.87	622	20240829	49.84	2335	-60.09	20240103	622	49.84	20240829	4030	-76.87	20231012	622	49.84	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
132	20241008	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	936	29	2	3.20	395736986	413405	442.41	947	983	906	1179	635	907	957.26	6.07	0	54781	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	395	-2.05	1.02	12	0.98	-456.00	916.00	4030	20231012	-76.77	622	20240829	50.48	2335	-59.91	20240103	622	50.48	20240829	4030	-76.77	20231012	622	50.48	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
133	20241008	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	942	35	2	3.86	384563277	401433	429.60	947	983	906	1179	635	907	957.98	6.07	0	53847	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	397	-2.07	1.03	12	0.95	-456.00	916.00	4030	20231012	-76.63	622	20240829	51.45	2335	-59.66	20240103	622	51.45	20240829	4030	-76.63	20231012	622	51.45	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
134	20241008	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	967	60	2	6.62	330116997	343837	367.96	947	983	906	1179	635	907	960.10	6.07	0	50489	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	408	-2.12	1.06	12	0.82	-456.00	916.00	4030	20231012	-76.00	622	20240829	55.47	2335	-58.59	20240103	622	55.47	20240829	4030	-76.00	20231012	622	55.47	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
135	20241008	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	964	57	2	6.28	268305969	279537	299.15	947	983	906	1179	635	907	959.82	6.07	0	53133	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	406	-2.11	1.05	12	0.66	-456.00	916.00	4030	20231012	-76.08	622	20240829	54.98	2335	-58.72	20240103	622	54.98	20240829	4030	-76.08	20231012	622	54.98	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
136	20241008	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	13	2	1.43	9530361	10434	11.17	947	947	906	1179	635	907	913.39	6.07	0	2873	971	939	914	882	857	955	898	211	272	500	610	1	1	42152010	388	-2.02	1.00	12	0.02	-456.00	916.00	4030	20231012	-77.17	622	20240829	47.91	2335	-60.60	20240103	622	47.91	20240829	4030	-77.17	20231012	622	47.91	20240829	0.03	N	348080	500	210 억		2557803	N	N	0	N	00	N
137	20241007	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	907	18	2	2.02	85257159	93425	54.80	895	946	889	1155	623	889	912.57	6.07	0	-2828	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	382	-1.99	0.99	12	0.22	-456.00	916.00	4030	20231012	-77.49	622	20240829	45.82	2335	-61.16	20240103	622	45.82	20240829	4030	-77.49	20231012	622	45.82	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
138	20241007	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	24	2	2.70	84388698	92471	54.24	895	946	889	1155	623	889	912.60	6.07	0	-2266	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	385	-2.00	1.00	12	0.22	-456.00	916.00	4030	20231012	-77.34	622	20240829	46.78	2335	-60.90	20240103	622	46.78	20240829	4030	-77.34	20231012	622	46.78	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
139	20241007	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	915	26	2	2.92	79114296	86696	50.85	895	946	889	1155	623	889	912.55	6.07	0	-893	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	386	-2.01	1.00	12	0.21	-456.00	916.00	4030	20231012	-77.30	622	20240829	47.11	2335	-60.81	20240103	622	47.11	20240829	4030	-77.30	20231012	622	47.11	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
140	20241007	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	30	2	3.37	73891721	80987	47.50	895	946	889	1155	623	889	912.39	6.07	0	2066	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	387	-2.02	1.00	12	0.19	-456.00	916.00	4030	20231012	-77.20	622	20240829	47.75	2335	-60.64	20240103	622	47.75	20240829	4030	-77.20	20231012	622	47.75	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
141	20241007	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	916	27	2	3.04	66557101	72963	42.79	895	946	889	1155	623	889	912.20	6.07	0	729	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	386	-2.01	1.00	12	0.17	-456.00	916.00	4030	20231012	-77.27	622	20240829	47.27	2335	-60.77	20240103	622	47.27	20240829	4030	-77.27	20231012	622	47.27	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
142	20241007	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	30	2	3.37	57747921	63333	37.15	895	946	889	1155	623	889	911.81	6.07	0	-1359	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	387	-2.02	1.00	12	0.15	-456.00	916.00	4030	20231012	-77.20	622	20240829	47.75	2335	-60.64	20240103	622	47.75	20240829	4030	-77.20	20231012	622	47.75	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
143	20241007	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	24	2	2.70	43227904	47467	27.84	895	946	889	1155	623	889	910.69	6.07	0	-2241	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	385	-2.00	1.00	12	0.11	-456.00	916.00	4030	20231012	-77.34	622	20240829	46.78	2335	-60.90	20240103	622	46.78	20240829	4030	-77.34	20231012	622	46.78	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
144	20241007	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	2	2	0.22	4575158	5123	3.00	895	901	889	1155	623	889	893.06	6.07	0	1888	942	915	902	875	862	909	869	211	266	500	600	1	1	42152010	376	-1.95	0.97	12	0.01	-456.00	916.00	4030	20231012	-77.89	622	20240829	43.25	2335	-61.84	20240103	622	43.25	20240829	4030	-77.89	20231012	622	43.25	20240829	0.03	N	348080	500	210 억		2560521	N	N	0	N	00	N
145	20241004	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	-5	5	-0.56	153311718	170452	104.70	894	929	889	1162	626	894	899.44	5.98	0	36083	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	375	-1.95	0.97	12	0.40	-456.00	916.00	4030	20231012	-77.94	622	20240829	42.93	2335	-61.93	20240103	622	42.93	20240829	4030	-77.94	20231012	622	42.93	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
146	20241004	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	898	4	2	0.45	146545774	162861	100.04	894	929	889	1162	626	894	899.82	5.98	0	34785	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	379	-1.97	0.98	12	0.39	-456.00	916.00	4030	20231012	-77.72	622	20240829	44.37	2335	-61.54	20240103	622	44.37	20240829	4030	-77.72	20231012	622	44.37	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
147	20241004	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	906	12	2	1.34	122990386	136544	83.87	894	929	889	1162	626	894	900.74	5.98	0	34343	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	382	-1.99	0.99	12	0.32	-456.00	916.00	4030	20231012	-77.52	622	20240829	45.66	2335	-61.20	20240103	622	45.66	20240829	4030	-77.52	20231012	622	45.66	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
148	20241004	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	901	7	2	0.78	82166943	91237	56.04	894	929	889	1162	626	894	900.59	5.98	0	25214	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	380	-1.98	0.98	12	0.22	-456.00	916.00	4030	20231012	-77.64	622	20240829	44.86	2335	-61.41	20240103	622	44.86	20240829	4030	-77.64	20231012	622	44.86	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
149	20241004	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	11	2	1.23	66489108	73871	45.38	894	929	889	1162	626	894	900.07	5.98	0	24396	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	381	-1.98	0.99	12	0.18	-456.00	916.00	4030	20231012	-77.54	622	20240829	45.50	2335	-61.24	20240103	622	45.50	20240829	4030	-77.54	20231012	622	45.50	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
150	20241004	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	911	17	2	1.90	32708570	36023	22.13	894	929	890	1162	626	894	907.99	5.98	0	1422	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	384	-2.00	0.99	12	0.09	-456.00	916.00	4030	20231012	-77.39	622	20240829	46.46	2335	-60.99	20240103	622	46.46	20240829	4030	-77.39	20231012	622	46.46	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
151	20241004	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	915	21	2	2.35	26594945	29261	17.97	894	929	890	1162	626	894	908.89	5.98	0	343	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	386	-2.01	1.00	12	0.07	-456.00	916.00	4030	20231012	-77.30	622	20240829	47.11	2335	-60.81	20240103	622	47.11	20240829	4030	-77.30	20231012	622	47.11	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
152	20241004	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	11	2	1.23	4895434	5453	3.35	894	905	890	1162	626	894	897.75	5.98	0	3842	939	916	896	873	853	906	863	211	268	500	600	1	1	42152010	381	-1.98	0.99	12	0.01	-456.00	916.00	4030	20231012	-77.54	622	20240829	45.50	2335	-61.24	20240103	622	45.50	20240829	4030	-77.54	20231012	622	45.50	20240829	0.03	N	348080	500	210 억		2521648	N	N	0	N	00	N
153	20241002	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	894	-14	5	-1.54	145707705	162379	140.28	906	919	876	1180	636	908	897.33	6.06	0	-32296	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	377	-1.96	0.98	12	0.39	-456.00	916.00	4030	20231012	-77.82	622	20240829	43.73	2335	-61.71	20240103	622	43.73	20240829	4030	-77.82	20231012	622	43.73	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N
154	20241002	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	900	-8	5	-0.88	140536493	156595	135.29	906	919	876	1180	636	908	897.45	6.06	0	-30158	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	379	-1.97	0.98	12	0.37	-456.00	916.00	4030	20231012	-77.67	622	20240829	44.69	2335	-61.46	20240103	622	44.69	20240829	4030	-77.67	20231012	622	44.69	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N
155	20241002	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	-18	5	-1.98	128097312	142691	123.27	906	919	876	1180	636	908	897.73	6.06	0	-28765	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	375	-1.95	0.97	12	0.34	-456.00	916.00	4030	20231012	-77.92	622	20240829	43.09	2335	-61.88	20240103	622	43.09	20240829	4030	-77.92	20231012	622	43.09	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N
156	20241002	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	909	1	2	0.11	103204934	114837	99.21	906	919	876	1180	636	908	898.71	6.06	0	-21727	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	383	-1.99	0.99	12	0.27	-456.00	916.00	4030	20231012	-77.44	622	20240829	46.14	2335	-61.07	20240103	622	46.14	20240829	4030	-77.44	20231012	622	46.14	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N
157	20241002	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	904	-4	5	-0.44	93706041	104337	90.14	906	919	876	1180	636	908	898.11	6.06	0	-20893	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	381	-1.98	0.99	12	0.25	-456.00	916.00	4030	20231012	-77.57	622	20240829	45.34	2335	-61.28	20240103	622	45.34	20240829	4030	-77.57	20231012	622	45.34	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N
158	20241002	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	5	2	0.55	89924291	100174	86.54	906	919	876	1180	636	908	897.68	6.06	0	-21955	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	385	-2.00	1.00	12	0.24	-456.00	916.00	4030	20231012	-77.34	622	20240829	46.78	2335	-60.90	20240103	622	46.78	20240829	4030	-77.34	20231012	622	46.78	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N
159	20241002	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	11	2	1.21	85276541	95089	82.15	906	919	876	1180	636	908	896.81	6.06	0	-19919	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	387	-2.02	1.00	12	0.23	-456.00	916.00	4030	20231012	-77.20	622	20240829	47.75	2335	-60.64	20240103	622	47.75	20240829	4030	-77.20	20231012	622	47.75	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N
160	20241002	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	-13	5	-1.43	21124549	23867	20.62	906	906	876	1180	636	908	885.09	6.06	0	-6588	940	924	913	897	886	918	891	211	272	500	610	1	1	42152010	377	-1.96	0.98	12	0.06	-456.00	916.00	4030	20231012	-77.79	622	20240829	43.89	2335	-61.67	20240103	622	43.89	20240829	4030	-77.79	20231012	622	43.89	20240829	0.03	N	348080	500	210 억		2553975	N	N	0	N	00	N