KissMeData/443250/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	161419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	820	2	9.06	10238675870	1055565	349.90	8920	10190	8800	11760	6340	9050	9699.40	0.93	0	71335	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1113	22.64	2.00	12	9.36	436.00	4931.00	23700	20240112	-58.35	7000	20240805	41.00	23700	-58.35	20240112	7000	41.00	20240805	23700	-58.35	20240112	7000	41.00	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
3	20241031	151442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	720	2	7.96	9899914810	1021036	338.45	8920	10190	8800	11760	6340	9050	9695.95	0.93	0	72048	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1102	22.41	1.98	12	9.05	436.00	4931.00	23700	20240112	-58.78	7000	20240805	39.57	23700	-58.78	20240112	7000	39.57	20240805	23700	-58.78	20240112	7000	39.57	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
4	20241031	141440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	420	2	4.64	5623017000	587585	194.77	8920	9860	8800	11760	6340	9050	9569.71	0.93	0	85050	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1068	21.72	1.92	12	5.21	436.00	4931.00	23700	20240112	-60.04	7000	20240805	35.29	23700	-60.04	20240112	7000	35.29	20240805	23700	-60.04	20240112	7000	35.29	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
5	20241031	131441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	670	2	7.40	4059377710	425482	141.04	8920	9860	8800	11760	6340	9050	9540.66	0.93	0	55734	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1096	22.29	1.97	12	3.77	436.00	4931.00	23700	20240112	-58.99	7000	20240805	38.86	23700	-58.99	20240112	7000	38.86	20240805	23700	-58.99	20240112	7000	38.86	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
6	20241031	121436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	540	2	5.97	3170816330	334039	110.73	8920	9760	8800	11760	6340	9050	9492.36	0.93	0	46511	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1082	22.00	1.94	12	2.96	436.00	4931.00	23700	20240112	-59.54	7000	20240805	37.00	23700	-59.54	20240112	7000	37.00	20240805	23700	-59.54	20240112	7000	37.00	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
7	20241031	111436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	520	2	5.75	2656536510	280166	92.87	8920	9760	8800	11760	6340	9050	9482.01	0.93	0	37855	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1079	21.95	1.94	12	2.48	436.00	4931.00	23700	20240112	-59.62	7000	20240805	36.71	23700	-59.62	20240112	7000	36.71	20240805	23700	-59.62	20240112	7000	36.71	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
8	20241031	101439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	510	2	5.64	1368284190	146051	48.41	8920	9600	8800	11760	6340	9050	9368.54	0.93	0	22275	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1078	21.93	1.94	12	1.29	436.00	4931.00	23700	20240112	-59.66	7000	20240805	36.57	23700	-59.66	20240112	7000	36.57	20240805	23700	-59.66	20240112	7000	36.57	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
9	20241031	091436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-50	5	-0.55	201986010	22687	7.52	8920	9010	8800	11760	6340	9050	8903.15	0.93	0	2342	9850	9450	9200	8800	8550	9325	8675	56	2710	500	5610	10	1	11279386	1015	20.64	1.83	12	0.20	436.00	4931.00	23700	20240112	-62.03	7000	20240805	28.57	23700	-62.03	20240112	7000	28.57	20240805	23700	-62.03	20240112	7000	28.57	20240805	2.47	N	443250	500	56 억		104777	N	N	0	N	00	N
10	20241030	161430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-100	5	-1.09	2769450160	299445	63.61	9200	9600	8950	11890	6410	9150	9249.24	1.04	0	-12130	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1021	20.76	1.84	12	2.65	436.00	4931.00	23700	20240112	-61.81	7000	20240805	29.29	23700	-61.81	20240112	7000	29.29	20240805	23700	-61.81	20240112	7000	29.29	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
11	20241030	151507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-20	5	-0.22	2694913530	291220	61.87	9200	9600	8950	11890	6410	9150	9253.88	1.04	0	-13004	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1030	20.94	1.85	12	2.58	436.00	4931.00	23700	20240112	-61.48	7000	20240805	30.43	23700	-61.48	20240112	7000	30.43	20240805	23700	-61.48	20240112	7000	30.43	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
12	20241030	141441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-90	5	-0.98	2452895090	264440	56.18	9200	9600	8990	11890	6410	9150	9275.81	1.04	0	-3767	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1022	20.78	1.84	12	2.34	436.00	4931.00	23700	20240112	-61.77	7000	20240805	29.43	23700	-61.77	20240112	7000	29.43	20240805	23700	-61.77	20240112	7000	29.43	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
13	20241030	131448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	150	2	1.64	2151699120	231616	49.20	9200	9600	8990	11890	6410	9150	9289.94	1.04	0	5061	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1049	21.33	1.89	12	2.05	436.00	4931.00	23700	20240112	-60.76	7000	20240805	32.86	23700	-60.76	20240112	7000	32.86	20240805	23700	-60.76	20240112	7000	32.86	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
14	20241030	121506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	240	2	2.62	1943468650	209344	44.47	9200	9600	8990	11890	6410	9150	9283.61	1.04	0	6182	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1059	21.54	1.90	12	1.86	436.00	4931.00	23700	20240112	-60.38	7000	20240805	34.14	23700	-60.38	20240112	7000	34.14	20240805	23700	-60.38	20240112	7000	34.14	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
15	20241030	111443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	200	2	2.19	1144086470	124574	26.46	9200	9390	8990	11890	6410	9150	9183.99	1.04	0	2494	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1055	21.44	1.90	12	1.10	436.00	4931.00	23700	20240112	-60.55	7000	20240805	33.57	23700	-60.55	20240112	7000	33.57	20240805	23700	-60.55	20240112	7000	33.57	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
16	20241030	101432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-80	5	-0.87	681382010	74565	15.84	9200	9340	8990	11890	6410	9150	9138.09	1.04	0	-1984	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1023	20.80	1.84	12	0.66	436.00	4931.00	23700	20240112	-61.73	7000	20240805	29.57	23700	-61.73	20240112	7000	29.57	20240805	23700	-61.73	20240112	7000	29.57	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
17	20241030	091441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	50	2	0.55	283051270	30721	6.53	9200	9340	9160	11890	6410	9150	9213.61	1.04	0	8050	10096	9622	9386	8912	8676	9505	8795	56	2740	500	5670	10	1	11279386	1038	21.10	1.87	12	0.27	436.00	4931.00	23700	20240112	-61.18	7000	20240805	31.43	23700	-61.18	20240112	7000	31.43	20240805	23700	-61.18	20240112	7000	31.43	20240805	2.15	N	443250	500	56 억		117062	N	N	0	N	00	N
18	20241029	161345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-540	5	-5.57	4404566660	466309	15.31	9570	9860	9150	12590	6790	9690	9446.67	0.52	0	58907	11803	10746	10163	9106	8523	11275	9635	56	2900	500	6000	10	1	11279386	1032	20.99	1.86	12	4.13	436.00	4931.00	23700	20240112	-61.39	7000	20240805	30.71	23700	-61.39	20240112	7000	30.71	20240805	23700	-61.39	20240112	7000	30.71	20240805	2.02	N	443250	500	56 억		58437	N	N	0	N	00	N
19	20241029	151407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-370	5	-3.82	4152766850	438939	14.41	9570	9860	9180	12590	6790	9690	9460.84	0.52	0	53361	11803	10746	10163	9106	8523	11275	9635	56	2900	500	6000	10	1	11279386	1051	21.38	1.89	12	3.89	436.00	4931.00	23700	20240112	-60.68	7000	20240805	33.14	23700	-60.68	20240112	7000	33.14	20240805	23700	-60.68	20240112	7000	33.14	20240805	2.02	N	443250	500	56 억		58437	N	N	0	N	00	N
20	20241029	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-430	5	-4.44	3823074980	403300	13.24	9570	9860	9190	12590	6790	9690	9479.41	0.52	0	49070	11803	10746	10163	9106	8523	11275	9635	56	2900	500	6000	10	1	11279386	1044	21.24	1.88	12	3.58	436.00	4931.00	23700	20240112	-60.93	7000	20240805	32.29	23700	-60.93	20240112	7000	32.29	20240805	23700	-60.93	20240112	7000	32.29	20240805	2.02	N	443250	500	56 억		58437	N	N	0	N	00	N
21	20241029	131355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-430	5	-4.44	3578521780	376789	12.37	9570	9860	9200	12590	6790	9690	9497.34	0.52	0	48428	11803	10746	10163	9106	8523	11275	9635	56	2900	500	6000	10	1	11279386	1044	21.24	1.88	12	3.34	436.00	4931.00	23700	20240112	-60.93	7000	20240805	32.29	23700	-60.93	20240112	7000	32.29	20240805	23700	-60.93	20240112	7000	32.29	20240805	2.02	N	443250	500	56 억		58437	N	N	0	N	00	N
22	20241029	121355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	-400	5	-4.13	3186163470	334470	10.98	9570	9860	9240	12590	6790	9690	9525.94	0.52	0	48644	11803	10746	10163	9106	8523	11275	9635	56	2900	500	6000	10	1	11279386	1048	21.31	1.88	12	2.97	436.00	4931.00	23700	20240112	-60.80	7000	20240805	32.71	23700	-60.80	20240112	7000	32.71	20240805	23700	-60.80	20240112	7000	32.71	20240805	2.02	N	443250	500	56 억		58437	N	N	0	N	00	N
23	20241029	111419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	-340	5	-3.51	2860069370	299433	9.83	9570	9860	9270	12590	6790	9690	9551.55	0.52	0	45909	11803	10746	10163	9106	8523	11275	9635	56	2900	500	6000	10	1	11279386	1055	21.44	1.90	12	2.65	436.00	4931.00	23700	20240112	-60.55	7000	20240805	33.57	23700	-60.55	20240112	7000	33.57	20240805	23700	-60.55	20240112	7000	33.57	20240805	2.02	N	443250	500	56 억		58437	N	N	0	N	00	N
24	20241029	101353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-90	5	-0.93	2274220510	237552	7.80	9570	9860	9290	12590	6790	9690	9573.50	0.52	0	33876	11803	10746	10163	9106	8523	11275	9635	56	2900	500	6000	10	1	11279386	1083	22.02	1.95	12	2.11	436.00	4931.00	23700	20240112	-59.49	7000	20240805	37.14	23700	-59.49	20240112	7000	37.14	20240805	23700	-59.49	20240112	7000	37.14	20240805	2.02	N	443250	500	56 억		58437	N	N	0	N	00	N
25	20241028	161336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	370	2	3.97	31626436870	3022522	364.49	9680	11220	9580	12110	6530	9320	10465.15	0.12	0	44922	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1093	22.22	1.97	12	26.80	436.00	4931.00	23700	20240112	-59.11	7000	20240805	38.43	23700	-59.11	20240112	7000	38.43	20240805	23700	-59.11	20240112	7000	38.43	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
26	20241028	151351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	480	2	5.15	31049098340	2963187	357.33	9680	11220	9580	12110	6530	9320	10478.28	0.12	0	43876	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1105	22.48	1.99	12	26.27	436.00	4931.00	23700	20240112	-58.65	7000	20240805	40.00	23700	-58.65	20240112	7000	40.00	20240805	23700	-58.65	20240112	7000	40.00	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
27	20241028	141353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	1320	2	14.16	18394121660	1753677	211.48	9680	11110	9580	12110	6530	9320	10488.89	0.12	0	20887	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1200	24.40	2.16	12	15.55	436.00	4931.00	23700	20240112	-55.11	7000	20240805	52.00	23700	-55.11	20240112	7000	52.00	20240805	23700	-55.11	20240112	7000	52.00	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
28	20241028	131346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	490	2	5.26	3758958800	381969	46.06	9680	10110	9580	12110	6530	9320	9841.00	0.12	0	58058	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1107	22.50	1.99	12	3.39	436.00	4931.00	23700	20240112	-58.61	7000	20240805	40.14	23700	-58.61	20240112	7000	40.14	20240805	23700	-58.61	20240112	7000	40.14	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
29	20241028	121346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	450	2	4.83	3483866100	353663	42.65	9680	10110	9580	12110	6530	9320	9850.81	0.12	0	57054	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1102	22.41	1.98	12	3.14	436.00	4931.00	23700	20240112	-58.78	7000	20240805	39.57	23700	-58.78	20240112	7000	39.57	20240805	23700	-58.78	20240112	7000	39.57	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
30	20241028	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	550	2	5.90	3041506270	308849	37.24	9680	10110	9580	12110	6530	9320	9847.87	0.12	0	53440	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1113	22.64	2.00	12	2.74	436.00	4931.00	23700	20240112	-58.35	7000	20240805	41.00	23700	-58.35	20240112	7000	41.00	20240805	23700	-58.35	20240112	7000	41.00	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
31	20241028	101333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	630	2	6.76	2187785880	222808	26.87	9680	10110	9580	12110	6530	9320	9819.15	0.12	0	45855	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1122	22.82	2.02	12	1.98	436.00	4931.00	23700	20240112	-58.02	7000	20240805	42.14	23700	-58.02	20240112	7000	42.14	20240805	23700	-58.02	20240112	7000	42.14	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
32	20241028	091343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	420	2	4.51	1061890510	107540	12.97	9680	10110	9600	12110	6530	9320	9874.38	0.12	0	15934	10700	10010	9400	8710	8100	10355	9055	56	2790	500	5770	10	1	11279386	1099	22.34	1.98	12	0.95	436.00	4931.00	23700	20240112	-58.90	7000	20240805	39.14	23700	-58.90	20240112	7000	39.14	20240805	23700	-58.90	20240112	7000	39.14	20240805	2.00	N	443250	500	56 억		13958	N	N	0	N	00	N
33	20241025	161344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	320	2	3.56	7841537480	826643	93.44	9230	10090	8790	11700	6300	9000	9486.03	0.37	0	-28632	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1051	21.38	1.89	12	7.33	436.00	4931.00	23700	20240112	-60.68	7000	20240805	33.14	23700	-60.68	20240112	7000	33.14	20240805	23700	-60.68	20240112	7000	33.14	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
34	20241025	151349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	370	2	4.11	7687317250	810187	91.58	9230	10090	8790	11700	6300	9000	9488.32	0.37	0	-30292	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1057	21.49	1.90	12	7.18	436.00	4931.00	23700	20240112	-60.46	7000	20240805	33.86	23700	-60.46	20240112	7000	33.86	20240805	23700	-60.46	20240112	7000	33.86	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
35	20241025	141346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	320	2	3.56	7334459330	772234	87.29	9230	10090	8790	11700	6300	9000	9497.72	0.37	0	-34383	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1051	21.38	1.89	12	6.85	436.00	4931.00	23700	20240112	-60.68	7000	20240805	33.14	23700	-60.68	20240112	7000	33.14	20240805	23700	-60.68	20240112	7000	33.14	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
36	20241025	131346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	60	2	0.67	6752437770	710176	80.28	9230	10090	8790	11700	6300	9000	9508.12	0.37	0	-27790	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1022	20.78	1.84	12	6.30	436.00	4931.00	23700	20240112	-61.77	7000	20240805	29.43	23700	-61.77	20240112	7000	29.43	20240805	23700	-61.77	20240112	7000	29.43	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
37	20241025	121350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	90	2	1.00	6639370660	697716	78.87	9230	10090	8790	11700	6300	9000	9515.86	0.37	0	-30676	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1025	20.85	1.84	12	6.19	436.00	4931.00	23700	20240112	-61.65	7000	20240805	29.86	23700	-61.65	20240112	7000	29.86	20240805	23700	-61.65	20240112	7000	29.86	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
38	20241025	111344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	110	2	1.22	6469202110	679106	76.77	9230	10090	8790	11700	6300	9000	9526.06	0.37	0	-32510	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1028	20.89	1.85	12	6.02	436.00	4931.00	23700	20240112	-61.56	7000	20240805	30.14	23700	-61.56	20240112	7000	30.14	20240805	23700	-61.56	20240112	7000	30.14	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
39	20241025	101344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	50	2	0.56	6239181340	653878	73.91	9230	10090	8790	11700	6300	9000	9541.81	0.37	0	-31373	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1021	20.76	1.84	12	5.80	436.00	4931.00	23700	20240112	-61.81	7000	20240805	29.29	23700	-61.81	20240112	7000	29.29	20240805	23700	-61.81	20240112	7000	29.29	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
40	20241025	091347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-20	5	-0.22	5350551570	554958	62.73	9230	10090	8890	11700	6300	9000	9641.36	0.37	0	-24966	10566	9782	9036	8252	7506	10175	8645	56	2700	500	5580	10	1	11279386	1013	20.60	1.82	12	4.92	436.00	4931.00	23700	20240112	-62.11	7000	20240805	28.29	23700	-62.11	20240112	7000	28.29	20240805	23700	-62.11	20240112	7000	28.29	20240805	1.87	N	443250	500	56 억		42082	N	N	0	N	00	N
41	20241024	161318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	390	2	4.53	8136092230	879666	92.17	8600	9820	8290	11190	6030	8610	9249.56	0.12	0	28640	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	1015	20.64	1.83	12	7.80	436.00	4931.00	23700	20240112	-62.03	7000	20240805	28.57	23700	-62.03	20240112	7000	28.57	20240805	23700	-62.03	20240112	7000	28.57	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
42	20241024	151331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	440	2	5.11	8016078860	866352	90.78	8600	9820	8290	11190	6030	8610	9252.72	0.12	0	26681	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	1021	20.76	1.84	12	7.68	436.00	4931.00	23700	20240112	-61.81	7000	20240805	29.29	23700	-61.81	20240112	7000	29.29	20240805	23700	-61.81	20240112	7000	29.29	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
43	20241024	141317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	510	2	5.92	7372527440	795510	83.35	8600	9820	8290	11190	6030	8610	9267.72	0.12	0	20127	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	1029	20.92	1.85	12	7.05	436.00	4931.00	23700	20240112	-61.52	7000	20240805	30.29	23700	-61.52	20240112	7000	30.29	20240805	23700	-61.52	20240112	7000	30.29	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
44	20241024	131329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	380	2	4.41	6166389570	664740	69.65	8600	9820	8290	11190	6030	8610	9276.44	0.12	0	-2961	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	1014	20.62	1.82	12	5.89	436.00	4931.00	23700	20240112	-62.07	7000	20240805	28.43	23700	-62.07	20240112	7000	28.43	20240805	23700	-62.07	20240112	7000	28.43	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
45	20241024	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	320	2	3.72	5961656540	641857	67.25	8600	9820	8290	11190	6030	8610	9288.19	0.12	0	-980	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	1007	20.48	1.81	12	5.69	436.00	4931.00	23700	20240112	-62.32	7000	20240805	27.57	23700	-62.32	20240112	7000	27.57	20240805	23700	-62.32	20240112	7000	27.57	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
46	20241024	111322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	260	2	3.02	5801357980	623819	65.36	8600	9820	8290	11190	6030	8610	9299.80	0.12	0	-3177	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	1000	20.34	1.80	12	5.53	436.00	4931.00	23700	20240112	-62.57	7000	20240805	26.71	23700	-62.57	20240112	7000	26.71	20240805	23700	-62.57	20240112	7000	26.71	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
47	20241024	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	680	2	7.90	4818660530	515826	54.05	8600	9820	8290	11190	6030	8610	9341.71	0.12	0	-7040	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	1048	21.31	1.88	12	4.57	436.00	4931.00	23700	20240112	-60.80	7000	20240805	32.71	23700	-60.80	20240112	7000	32.71	20240805	23700	-60.80	20240112	7000	32.71	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
48	20241024	091424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-140	5	-1.63	174116560	20309	2.13	8600	8710	8440	11190	6030	8610	8573.28	0.12	0	-1016	10316	9462	8596	7742	6876	9890	8170	56	2580	500	5330	10	1	11279386	955	19.43	1.72	12	0.18	436.00	4931.00	23700	20240112	-64.26	7000	20240805	21.00	23700	-64.26	20240112	7000	21.00	20240805	23700	-64.26	20240112	7000	21.00	20240805	1.87	N	443250	500	56 억		13710	N	N	0	N	00	N
49	20241023	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	880	2	11.38	8437503310	951471	3548.15	7730	9450	7730	10040	5420	7730	8868.39	0.12	0	427	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	971	19.75	1.75	12	8.44	436.00	4931.00	23700	20240112	-63.67	7000	20240805	23.00	23700	-63.67	20240112	7000	23.00	20240805	23700	-63.67	20240112	7000	23.00	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
50	20241023	151354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	690	2	8.93	8278954560	932990	3479.23	7730	9450	7730	10040	5420	7730	8873.57	0.12	0	2572	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	950	19.31	1.71	12	8.27	436.00	4931.00	23700	20240112	-64.47	7000	20240805	20.29	23700	-64.47	20240112	7000	20.29	20240805	23700	-64.47	20240112	7000	20.29	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
51	20241023	141358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	690	2	8.93	8036597440	904385	3372.56	7730	9450	7730	10040	5420	7730	8886.26	0.12	0	302	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	950	19.31	1.71	12	8.02	436.00	4931.00	23700	20240112	-64.47	7000	20240805	20.29	23700	-64.47	20240112	7000	20.29	20240805	23700	-64.47	20240112	7000	20.29	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
52	20241023	131338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	560	2	7.24	5651813160	633846	2363.69	7730	9450	7730	10040	5420	7730	8916.70	0.12	0	-208	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	935	19.01	1.68	12	5.62	436.00	4931.00	23700	20240112	-65.02	7000	20240805	18.43	23700	-65.02	20240112	7000	18.43	20240805	23700	-65.02	20240112	7000	18.43	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
53	20241023	121334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	640	2	8.28	5485694550	613805	2288.95	7730	9450	7730	10040	5420	7730	8937.19	0.12	0	-5795	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	944	19.20	1.70	12	5.44	436.00	4931.00	23700	20240112	-64.68	7000	20240805	19.57	23700	-64.68	20240112	7000	19.57	20240805	23700	-64.68	20240112	7000	19.57	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
54	20241023	111327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	750	2	9.70	5282057080	589590	2198.65	7730	9450	7730	10040	5420	7730	8958.86	0.12	0	-3818	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	956	19.45	1.72	12	5.23	436.00	4931.00	23700	20240112	-64.22	7000	20240805	21.14	23700	-64.22	20240112	7000	21.14	20240805	23700	-64.22	20240112	7000	21.14	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
55	20241023	101331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	1070	2	13.84	4404262870	487845	1819.23	7730	9450	7730	10040	5420	7730	9028.00	0.12	0	-7115	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	993	20.18	1.78	12	4.33	436.00	4931.00	23700	20240112	-62.87	7000	20240805	25.71	23700	-62.87	20240112	7000	25.71	20240805	23700	-62.87	20240112	7000	25.71	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
56	20241023	091332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	70	2	0.91	3868840	496	1.85	7730	7980	7730	10040	5420	7730	7800.08	0.12	0	-39	8096	7912	7806	7622	7516	7860	7570	56	2310	500	4790	10	1	11279386	880	17.89	1.58	12	0.00	436.00	4931.00	23700	20240112	-67.09	7000	20240805	11.43	23700	-67.09	20240112	7000	11.43	20240805	23700	-67.09	20240112	7000	11.43	20240805	1.91	N	443250	500	56 억		13270	N	N	0	N	00	N
57	20241022	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	-260	5	-3.25	203462170	26155	124.83	7920	7990	7700	10380	5600	7990	7779.09	0.13	0	-1996	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	872	17.73	1.57	12	0.23	436.00	4931.00	23700	20240112	-67.38	7000	20240805	10.43	23700	-67.38	20240112	7000	10.43	20240805	23700	-67.38	20240112	7000	10.43	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
58	20241022	151334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	-260	5	-3.25	191307160	24581	117.31	7920	7990	7700	10380	5600	7990	7782.72	0.13	0	-1625	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	872	17.73	1.57	12	0.22	436.00	4931.00	23700	20240112	-67.38	7000	20240805	10.43	23700	-67.38	20240112	7000	10.43	20240805	23700	-67.38	20240112	7000	10.43	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
59	20241022	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-230	5	-2.88	161604920	20733	98.95	7920	7990	7700	10380	5600	7990	7794.57	0.13	0	-1850	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	875	17.80	1.57	12	0.18	436.00	4931.00	23700	20240112	-67.26	7000	20240805	10.86	23700	-67.26	20240112	7000	10.86	20240805	23700	-67.26	20240112	7000	10.86	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
60	20241022	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	-260	5	-3.25	155247090	19912	95.03	7920	7990	7700	10380	5600	7990	7796.66	0.13	0	-1726	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	872	17.73	1.57	12	0.18	436.00	4931.00	23700	20240112	-67.38	7000	20240805	10.43	23700	-67.38	20240112	7000	10.43	20240805	23700	-67.38	20240112	7000	10.43	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
61	20241022	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	-210	5	-2.63	137010150	17562	83.82	7920	7990	7700	10380	5600	7990	7801.51	0.13	0	-1707	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	878	17.84	1.58	12	0.16	436.00	4931.00	23700	20240112	-67.17	7000	20240805	11.14	23700	-67.17	20240112	7000	11.14	20240805	23700	-67.17	20240112	7000	11.14	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
62	20241022	111323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	-210	5	-2.63	115973520	14857	70.91	7920	7990	7700	10380	5600	7990	7805.99	0.13	0	-843	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	878	17.84	1.58	12	0.13	436.00	4931.00	23700	20240112	-67.17	7000	20240805	11.14	23700	-67.17	20240112	7000	11.14	20240805	23700	-67.17	20240112	7000	11.14	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
63	20241022	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	-150	5	-1.88	85124210	10864	51.85	7920	7990	7730	10380	5600	7990	7835.44	0.13	0	296	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	884	17.98	1.59	12	0.10	436.00	4931.00	23700	20240112	-66.92	7000	20240805	12.00	23700	-66.92	20240112	7000	12.00	20240805	23700	-66.92	20240112	7000	12.00	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
64	20241022	091325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-140	5	-1.75	33675980	4254	20.30	7920	7990	7850	10380	5600	7990	7916.31	0.13	0	-15	8156	8072	7986	7902	7816	8115	7945	56	2390	500	4950	10	1	11279386	885	18.00	1.59	12	0.04	436.00	4931.00	23700	20240112	-66.88	7000	20240805	12.14	23700	-66.88	20240112	7000	12.14	20240805	23700	-66.88	20240112	7000	12.14	20240805	1.96	N	443250	500	56 억		14872	N	N	0	N	00	N
65	20241021	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	50	2	0.63	166312790	20890	62.04	7940	8070	7900	10320	5560	7940	7961.35	0.10	0	3164	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	901	18.33	1.62	12	0.19	436.00	4931.00	23700	20240112	-66.29	7000	20240805	14.14	23700	-66.29	20240112	7000	14.14	20240805	23700	-66.29	20240112	7000	14.14	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
66	20241021	151321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-20	5	-0.25	162041010	20354	60.45	7940	8070	7900	10320	5560	7940	7961.14	0.10	0	3122	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	893	18.17	1.61	12	0.18	436.00	4931.00	23700	20240112	-66.58	7000	20240805	13.14	23700	-66.58	20240112	7000	13.14	20240805	23700	-66.58	20240112	7000	13.14	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
67	20241021	141323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	30	2	0.38	126728690	15919	47.28	7940	8070	7900	10320	5560	7940	7960.84	0.10	0	2550	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	899	18.28	1.62	12	0.14	436.00	4931.00	23700	20240112	-66.37	7000	20240805	13.86	23700	-66.37	20240112	7000	13.86	20240805	23700	-66.37	20240112	7000	13.86	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
68	20241021	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	50	2	0.63	124091760	15588	46.30	7940	8070	7900	10320	5560	7940	7960.72	0.10	0	2626	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	901	18.33	1.62	12	0.14	436.00	4931.00	23700	20240112	-66.29	7000	20240805	14.14	23700	-66.29	20240112	7000	14.14	20240805	23700	-66.29	20240112	7000	14.14	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
69	20241021	121318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	100	2	1.26	81127490	10186	30.25	7940	8070	7900	10320	5560	7940	7964.61	0.10	0	1648	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	907	18.44	1.63	12	0.09	436.00	4931.00	23700	20240112	-66.08	7000	20240805	14.86	23700	-66.08	20240112	7000	14.86	20240805	23700	-66.08	20240112	7000	14.86	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
70	20241021	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	130	2	1.64	66451020	8358	24.82	7940	8070	7900	10320	5560	7940	7950.59	0.10	0	1513	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	910	18.51	1.64	12	0.07	436.00	4931.00	23700	20240112	-65.95	7000	20240805	15.29	23700	-65.95	20240112	7000	15.29	20240805	23700	-65.95	20240112	7000	15.29	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
71	20241021	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	60	2	0.76	44896950	5658	16.80	7940	8050	7900	10320	5560	7940	7935.13	0.10	0	499	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	902	18.35	1.62	12	0.05	436.00	4931.00	23700	20240112	-66.24	7000	20240805	14.29	23700	-66.24	20240112	7000	14.29	20240805	23700	-66.24	20240112	7000	14.29	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
72	20241021	091315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	30	2	0.38	19504180	2455	7.29	7940	8050	7940	10320	5560	7940	7944.68	0.10	0	-97	8460	8200	8070	7810	7680	8135	7745	56	2380	500	4920	10	1	11279386	899	18.28	1.62	12	0.02	436.00	4931.00	23700	20240112	-66.37	7000	20240805	13.86	23700	-66.37	20240112	7000	13.86	20240805	23700	-66.37	20240112	7000	13.86	20240805	1.94	N	443250	500	56 억		11640	N	N	0	N	00	N
73	20241018	161312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-380	5	-4.57	270600740	33641	84.63	8320	8330	7940	10810	5830	8320	8044.99	0.12	0	-2354	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	896	18.21	1.61	12	0.30	436.00	4931.00	23700	20240112	-66.50	7000	20240805	13.43	23700	-66.50	20240112	7000	13.43	20240805	23700	-66.50	20240112	7000	13.43	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
74	20241018	151347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-350	5	-4.21	256213690	31830	80.08	8320	8330	7940	10810	5830	8320	8049.44	0.12	0	-1952	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	899	18.28	1.62	12	0.28	436.00	4931.00	23700	20240112	-66.37	7000	20240805	13.86	23700	-66.37	20240112	7000	13.86	20240805	23700	-66.37	20240112	7000	13.86	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
75	20241018	141346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-330	5	-3.97	177963840	22006	55.36	8320	8330	7980	10810	5830	8320	8087.06	0.12	0	-4200	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	901	18.33	1.62	12	0.20	436.00	4931.00	23700	20240112	-66.29	7000	20240805	14.14	23700	-66.29	20240112	7000	14.14	20240805	23700	-66.29	20240112	7000	14.14	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
76	20241018	131330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-280	5	-3.37	141619190	17464	43.93	8320	8330	8040	10810	5830	8320	8109.21	0.12	0	-2473	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	907	18.44	1.63	12	0.15	436.00	4931.00	23700	20240112	-66.08	7000	20240805	14.86	23700	-66.08	20240112	7000	14.86	20240805	23700	-66.08	20240112	7000	14.86	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
77	20241018	121342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-260	5	-3.12	123033120	15157	38.13	8320	8330	8040	10810	5830	8320	8117.25	0.12	0	-1997	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	909	18.49	1.63	12	0.13	436.00	4931.00	23700	20240112	-65.99	7000	20240805	15.14	23700	-65.99	20240112	7000	15.14	20240805	23700	-65.99	20240112	7000	15.14	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
78	20241018	111337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-280	5	-3.37	110018400	13540	34.06	8320	8330	8040	10810	5830	8320	8125.44	0.12	0	-1995	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	907	18.44	1.63	12	0.12	436.00	4931.00	23700	20240112	-66.08	7000	20240805	14.86	23700	-66.08	20240112	7000	14.86	20240805	23700	-66.08	20240112	7000	14.86	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
79	20241018	101322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-120	5	-1.44	38140790	4650	11.70	8320	8330	8150	10810	5830	8320	8202.32	0.12	0	-1306	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	925	18.81	1.66	12	0.04	436.00	4931.00	23700	20240112	-65.40	7000	20240805	17.14	23700	-65.40	20240112	7000	17.14	20240805	23700	-65.40	20240112	7000	17.14	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
80	20241018	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-110	5	-1.32	3567620	433	1.09	8320	8330	8190	10810	5830	8320	8239.31	0.12	0	-8	8746	8532	8366	8152	7986	8450	8070	56	2490	500	5150	10	1	11279386	926	18.83	1.66	12	0.00	436.00	4931.00	23700	20240112	-65.36	7000	20240805	17.29	23700	-65.36	20240112	7000	17.29	20240805	23700	-65.36	20240112	7000	17.29	20240805	1.96	N	443250	500	56 억		13984	N	N	0	N	00	N
81	20241017	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-170	5	-2.00	330670560	39750	161.66	8490	8580	8200	11030	5950	8490	8318.74	0.17	0	-4141	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	938	19.08	1.69	12	0.35	436.00	4931.00	25150	20231010	-66.92	7000	20240805	18.86	23700	-64.89	20240112	7000	18.86	20240805	23700	-64.89	20240112	7000	18.86	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
82	20241017	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-90	5	-1.06	312284000	37560	152.76	8490	8580	8200	11030	5950	8490	8314.27	0.17	0	-3544	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	947	19.27	1.70	12	0.33	436.00	4931.00	25150	20231010	-66.60	7000	20240805	20.00	23700	-64.56	20240112	7000	20.00	20240805	23700	-64.56	20240112	7000	20.00	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
83	20241017	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-250	5	-2.94	283842110	34143	138.86	8490	8580	8200	11030	5950	8490	8313.33	0.17	0	-3953	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	929	18.90	1.67	12	0.30	436.00	4931.00	25150	20231010	-67.24	7000	20240805	17.71	23700	-65.23	20240112	7000	17.71	20240805	23700	-65.23	20240112	7000	17.71	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
84	20241017	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-220	5	-2.59	232356530	27891	113.43	8490	8580	8210	11030	5950	8490	8330.88	0.17	0	-2619	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	933	18.97	1.68	12	0.25	436.00	4931.00	25150	20231010	-67.12	7000	20240805	18.14	23700	-65.11	20240112	7000	18.14	20240805	23700	-65.11	20240112	7000	18.14	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
85	20241017	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-190	5	-2.24	160307740	19159	77.92	8490	8580	8280	11030	5950	8490	8367.23	0.17	0	-2433	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	936	19.04	1.68	12	0.17	436.00	4931.00	25150	20231010	-67.00	7000	20240805	18.57	23700	-64.98	20240112	7000	18.57	20240805	23700	-64.98	20240112	7000	18.57	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
86	20241017	111324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-180	5	-2.12	122443320	14594	59.35	8490	8580	8300	11030	5950	8490	8389.98	0.17	0	-2146	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	937	19.06	1.69	12	0.13	436.00	4931.00	25150	20231010	-66.96	7000	20240805	18.71	23700	-64.94	20240112	7000	18.71	20240805	23700	-64.94	20240112	7000	18.71	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
87	20241017	101321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-70	5	-0.82	68220770	8094	32.92	8490	8580	8390	11030	5950	8490	8428.56	0.17	0	-2314	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	950	19.31	1.71	12	0.07	436.00	4931.00	25150	20231010	-66.52	7000	20240805	20.29	23700	-64.47	20240112	7000	20.29	20240805	23700	-64.47	20240112	7000	20.29	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
88	20241017	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	0	3	0.00	7446670	877	3.57	8490	8580	8490	11030	5950	8490	8491.07	0.17	0	7	8896	8692	8576	8372	8256	8635	8315	56	2540	500	5260	10	1	11279386	958	19.47	1.72	12	0.01	436.00	4931.00	25150	20231010	-66.24	7000	20240805	21.29	23700	-64.18	20240112	7000	21.29	20240805	23700	-64.18	20240112	7000	21.29	20240805	1.96	N	443250	500	56 억		19092	N	N	0	N	00	N
89	20241016	161304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-160	5	-1.85	209289820	24362	96.99	8660	8780	8460	11240	6060	8650	8590.67	0.24	0	-8101	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	958	19.47	1.72	12	0.22	436.00	4931.00	41950	20231006	-79.76	7000	20240805	21.29	23700	-64.18	20240112	7000	21.29	20240805	23700	-64.18	20240112	7000	21.29	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
90	20241016	151312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-160	5	-1.85	206097580	23986	95.49	8660	8780	8460	11240	6060	8650	8592.13	0.24	0	-7951	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	958	19.47	1.72	12	0.21	436.00	4931.00	41950	20231006	-79.76	7000	20240805	21.29	23700	-64.18	20240112	7000	21.29	20240805	23700	-64.18	20240112	7000	21.29	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
91	20241016	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-90	5	-1.04	148490290	17221	68.56	8660	8780	8530	11240	6060	8650	8622.44	0.24	0	-7207	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	966	19.63	1.74	12	0.15	436.00	4931.00	41950	20231006	-79.59	7000	20240805	22.29	23700	-63.88	20240112	7000	22.29	20240805	23700	-63.88	20240112	7000	22.29	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
92	20241016	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-70	5	-0.81	139059590	16120	64.18	8660	8780	8530	11240	6060	8650	8626.36	0.24	0	-6891	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	968	19.68	1.74	12	0.14	436.00	4931.00	41950	20231006	-79.55	7000	20240805	22.57	23700	-63.80	20240112	7000	22.57	20240805	23700	-63.80	20240112	7000	22.57	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
93	20241016	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-30	5	-0.35	93385660	10818	43.07	8660	8780	8530	11240	6060	8650	8632.24	0.24	0	-2147	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	972	19.77	1.75	12	0.10	436.00	4931.00	41950	20231006	-79.45	7000	20240805	23.14	23700	-63.63	20240112	7000	23.14	20240805	23700	-63.63	20240112	7000	23.14	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
94	20241016	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	0	3	0.00	87970480	10190	40.57	8660	8780	8530	11240	6060	8650	8632.83	0.24	0	-2021	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	976	19.84	1.75	12	0.09	436.00	4931.00	41950	20231006	-79.38	7000	20240805	23.57	23700	-63.50	20240112	7000	23.57	20240805	23700	-63.50	20240112	7000	23.57	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
95	20241016	101305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-30	5	-0.35	81688390	9463	37.67	8660	8780	8530	11240	6060	8650	8632.18	0.24	0	-1799	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	972	19.77	1.75	12	0.08	436.00	4931.00	41950	20231006	-79.45	7000	20240805	23.14	23700	-63.63	20240112	7000	23.14	20240805	23700	-63.63	20240112	7000	23.14	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
96	20241016	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	60	2	0.69	14944490	1720	6.85	8660	8780	8660	11240	6060	8650	8691.43	0.24	0	146	9063	8856	8633	8426	8203	8960	8530	56	2590	500	5360	10	1	11279386	982	19.98	1.77	12	0.02	436.00	4931.00	41950	20231006	-79.24	7000	20240805	24.43	23700	-63.25	20240112	7000	24.43	20240805	23700	-63.25	20240112	7000	24.43	20240805	1.96	N	443250	500	56 억		26591	N	N	0	N	00	N
97	20241015	161300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	160	2	1.88	217507470	25093	164.45	8460	8840	8410	11030	5950	8490	8668.05	0.17	0	7213	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	976	19.84	1.75	12	0.22	436.00	4931.00	41950	20231006	-79.38	7000	20240805	23.57	23700	-63.50	20240112	7000	23.57	20240805	23700	-63.50	20240112	7000	23.57	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
98	20241015	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	160	2	1.88	210498010	24284	159.15	8460	8840	8410	11030	5950	8490	8668.18	0.17	0	7130	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	976	19.84	1.75	12	0.22	436.00	4931.00	41950	20231006	-79.38	7000	20240805	23.57	23700	-63.50	20240112	7000	23.57	20240805	23700	-63.50	20240112	7000	23.57	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
99	20241015	141310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	200	2	2.36	201814100	23282	152.58	8460	8840	8410	11030	5950	8490	8668.25	0.17	0	7095	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	980	19.93	1.76	12	0.21	436.00	4931.00	41950	20231006	-79.28	7000	20240805	24.14	23700	-63.33	20240112	7000	24.14	20240805	23700	-63.33	20240112	7000	24.14	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
100	20241015	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	170	2	2.00	197399310	22775	149.26	8460	8840	8410	11030	5950	8490	8667.37	0.17	0	7133	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	977	19.86	1.76	12	0.20	436.00	4931.00	41950	20231006	-79.36	7000	20240805	23.71	23700	-63.46	20240112	7000	23.71	20240805	23700	-63.46	20240112	7000	23.71	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
101	20241015	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	180	2	2.12	186134630	21475	140.74	8460	8840	8410	11030	5950	8490	8667.50	0.17	0	7106	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	978	19.89	1.76	12	0.19	436.00	4931.00	41950	20231006	-79.33	7000	20240805	23.86	23700	-63.42	20240112	7000	23.86	20240805	23700	-63.42	20240112	7000	23.86	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
102	20241015	111314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	220	2	2.59	136183370	15691	102.83	8460	8840	8410	11030	5950	8490	8679.08	0.17	0	5055	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	982	19.98	1.77	12	0.14	436.00	4931.00	41950	20231006	-79.24	7000	20240805	24.43	23700	-63.25	20240112	7000	24.43	20240805	23700	-63.25	20240112	7000	24.43	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
103	20241015	101311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	230	2	2.71	123439600	14230	93.26	8460	8840	8410	11030	5950	8490	8674.60	0.17	0	4650	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	984	20.00	1.77	12	0.13	436.00	4931.00	41950	20231006	-79.21	7000	20240805	24.57	23700	-63.21	20240112	7000	24.57	20240805	23700	-63.21	20240112	7000	24.57	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
104	20241015	091307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	170	2	2.00	31660470	3703	24.27	8460	8660	8410	11030	5950	8490	8549.95	0.17	0	1878	8683	8586	8453	8356	8223	8635	8405	56	2540	500	5260	10	1	11279386	977	19.86	1.76	12	0.03	436.00	4931.00	41950	20231006	-79.36	7000	20240805	23.71	23700	-63.46	20240112	7000	23.71	20240805	23700	-63.46	20240112	7000	23.71	20240805	1.98	N	443250	500	56 억		19364	N	N	0	N	00	N
105	20241014	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	160	2	1.92	128480760	15240	46.20	8330	8550	8320	10820	5840	8330	8430.43	0.18	0	-710	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	958	19.47	1.72	12	0.14	436.00	4931.00	41950	20231006	-79.76	7000	20240805	21.29	23700	-64.18	20240112	7000	21.29	20240805	23700	-64.18	20240112	7000	21.29	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
106	20241014	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	100	2	1.20	125503240	14887	45.13	8330	8550	8320	10820	5840	8330	8430.39	0.18	0	-894	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	951	19.33	1.71	12	0.13	436.00	4931.00	41950	20231006	-79.90	7000	20240805	20.43	23700	-64.43	20240112	7000	20.43	20240805	23700	-64.43	20240112	7000	20.43	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
107	20241014	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	60	2	0.72	120311010	14270	43.26	8330	8550	8320	10820	5840	8330	8431.04	0.18	0	-740	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	946	19.24	1.70	12	0.13	436.00	4931.00	41950	20231006	-80.00	7000	20240805	19.86	23700	-64.60	20240112	7000	19.86	20240805	23700	-64.60	20240112	7000	19.86	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
108	20241014	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	40	2	0.48	110198920	13061	39.60	8330	8550	8320	10820	5840	8330	8437.25	0.18	0	-1079	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	944	19.20	1.70	12	0.12	436.00	4931.00	41950	20231006	-80.05	7000	20240805	19.57	23700	-64.68	20240112	7000	19.57	20240805	23700	-64.68	20240112	7000	19.57	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
109	20241014	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	20	2	0.24	97348110	11522	34.93	8330	8550	8320	10820	5840	8330	8448.89	0.18	0	-732	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	942	19.15	1.69	12	0.10	436.00	4931.00	41950	20231006	-80.10	7000	20240805	19.29	23700	-64.77	20240112	7000	19.29	20240805	23700	-64.77	20240112	7000	19.29	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
110	20241014	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	70	2	0.84	82445110	9742	29.53	8330	8550	8320	10820	5840	8330	8462.85	0.18	0	-292	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	947	19.27	1.70	12	0.09	436.00	4931.00	41950	20231006	-79.98	7000	20240805	20.00	23700	-64.56	20240112	7000	20.00	20240805	23700	-64.56	20240112	7000	20.00	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
111	20241014	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	150	2	1.80	55936010	6601	20.01	8330	8550	8320	10820	5840	8330	8473.87	0.18	0	-128	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	956	19.45	1.72	12	0.06	436.00	4931.00	41950	20231006	-79.79	7000	20240805	21.14	23700	-64.22	20240112	7000	21.14	20240805	23700	-64.22	20240112	7000	21.14	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
112	20241014	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	130	2	1.56	9424820	1123	3.40	8330	8460	8320	10820	5840	8330	8392.54	0.18	0	440	8750	8540	8390	8180	8030	8645	8285	56	2490	500	5160	10	1	11279386	954	19.40	1.72	12	0.01	436.00	4931.00	41950	20231006	-79.83	7000	20240805	20.86	23700	-64.30	20240112	7000	20.86	20240805	23700	-64.30	20240112	7000	20.86	20240805	1.99	N	443250	500	56 억		20074	N	N	0	N	00	N
113	20241011	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	90	2	1.09	268342090	31884	104.38	8240	8600	8240	10710	5770	8240	8418.40	0.18	0	-1306	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	940	19.11	1.69	12	0.28	436.00	4931.00	41950	20231006	-80.14	7000	20240805	19.00	23700	-64.85	20240112	7000	19.00	20240805	23700	-64.85	20240112	7000	19.00	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
114	20241011	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	240	2	2.91	250848480	29790	97.52	8240	8600	8240	10710	5770	8240	8422.46	0.18	0	-1061	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	956	19.45	1.72	12	0.26	436.00	4931.00	41950	20231006	-79.79	7000	20240805	21.14	23700	-64.22	20240112	7000	21.14	20240805	23700	-64.22	20240112	7000	21.14	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
115	20241011	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	240	2	2.91	164036100	19475	63.75	8240	8600	8240	10710	5770	8240	8425.86	0.18	0	-2540	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	956	19.45	1.72	12	0.17	436.00	4931.00	41950	20231006	-79.79	7000	20240805	21.14	23700	-64.22	20240112	7000	21.14	20240805	23700	-64.22	20240112	7000	21.14	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
116	20241011	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	170	2	2.06	87206260	10430	34.14	8240	8450	8240	10710	5770	8240	8364.81	0.18	0	-599	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	949	19.29	1.71	12	0.09	436.00	4931.00	41950	20231006	-79.95	7000	20240805	20.14	23700	-64.51	20240112	7000	20.14	20240805	23700	-64.51	20240112	7000	20.14	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
117	20241011	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	160	2	1.94	78105920	9346	30.60	8240	8450	8240	10710	5770	8240	8361.17	0.18	0	-469	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	947	19.27	1.70	12	0.08	436.00	4931.00	41950	20231006	-79.98	7000	20240805	20.00	23700	-64.56	20240112	7000	20.00	20240805	23700	-64.56	20240112	7000	20.00	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
118	20241011	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	120	2	1.46	70670170	8463	27.70	8240	8450	8240	10710	5770	8240	8354.69	0.18	0	-340	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	943	19.17	1.70	12	0.08	436.00	4931.00	41950	20231006	-80.07	7000	20240805	19.43	23700	-64.73	20240112	7000	19.43	20240805	23700	-64.73	20240112	7000	19.43	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
119	20241011	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	110	2	1.33	62014070	7431	24.33	8240	8450	8240	10710	5770	8240	8349.90	0.18	0	347	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	942	19.15	1.69	12	0.07	436.00	4931.00	41950	20231006	-80.10	7000	20240805	19.29	23700	-64.77	20240112	7000	19.29	20240805	23700	-64.77	20240112	7000	19.29	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
120	20241011	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	10	2	0.12	21916970	2629	8.61	8240	8440	8240	10710	5770	8240	8349.53	0.18	0	375	8760	8500	8360	8100	7960	8430	8030	56	2470	500	5100	10	1	11279386	931	18.92	1.67	12	0.02	436.00	4931.00	41950	20231006	-80.33	7000	20240805	17.86	23700	-65.19	20240112	7000	17.86	20240805	23700	-65.19	20240112	7000	17.86	20240805	1.98	N	443250	500	56 억		20736	N	N	0	N	00	N
121	20241010	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-290	5	-3.40	247130070	29446	88.87	8540	8620	8220	11080	5980	8530	8392.81	0.26	0	-6601	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	929	18.90	1.67	12	0.26	436.00	4931.00	41950	20231006	-80.36	7000	20240805	17.71	23700	-65.23	20240112	7000	17.71	20240805	25150	-67.24	20231010	7000	17.71	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
122	20241010	151326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-270	5	-3.17	239898480	28569	86.23	8540	8620	8220	11080	5980	8530	8397.16	0.26	0	-6233	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	932	18.94	1.68	12	0.25	436.00	4931.00	41950	20231006	-80.31	7000	20240805	18.00	23700	-65.15	20240112	7000	18.00	20240805	25150	-67.16	20231010	7000	18.00	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
123	20241010	141319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-200	5	-2.34	165509210	19574	59.08	8540	8620	8330	11080	5980	8530	8455.56	0.26	0	-2745	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	940	19.11	1.69	12	0.17	436.00	4931.00	41950	20231006	-80.14	7000	20240805	19.00	23700	-64.85	20240112	7000	19.00	20240805	25150	-66.88	20231010	7000	19.00	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
124	20241010	131315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	-140	5	-1.64	126780020	14944	45.10	8540	8620	8390	11080	5980	8530	8483.67	0.26	0	-952	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	946	19.24	1.70	12	0.13	436.00	4931.00	41950	20231006	-80.00	7000	20240805	19.86	23700	-64.60	20240112	7000	19.86	20240805	25150	-66.64	20231010	7000	19.86	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
125	20241010	121315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	0	3	0.00	73282370	8602	25.96	8540	8620	8470	11080	5980	8530	8519.22	0.26	0	732	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	962	19.56	1.73	12	0.08	436.00	4931.00	41950	20231006	-79.67	7000	20240805	21.86	23700	-64.01	20240112	7000	21.86	20240805	25150	-66.08	20231010	7000	21.86	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
126	20241010	111314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	10	2	0.12	37386880	4383	13.23	8540	8620	8480	11080	5980	8530	8529.97	0.26	0	276	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	963	19.59	1.73	12	0.04	436.00	4931.00	41950	20231006	-79.64	7000	20240805	22.00	23700	-63.97	20240112	7000	22.00	20240805	25150	-66.04	20231010	7000	22.00	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
127	20241010	101311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-30	5	-0.35	26346850	3090	9.33	8540	8620	8480	11080	5980	8530	8526.49	0.26	0	-512	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	959	19.50	1.72	12	0.03	436.00	4931.00	41950	20231006	-79.74	7000	20240805	21.43	23700	-64.14	20240112	7000	21.43	20240805	25150	-66.20	20231010	7000	21.43	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
128	20241010	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-10	5	-0.12	9211890	1078	3.25	8540	8620	8520	11080	5980	8530	8545.35	0.26	0	-379	9023	8776	8643	8396	8263	8710	8330	56	2550	500	5280	10	1	11279386	961	19.54	1.73	12	0.01	436.00	4931.00	41950	20231006	-79.69	7000	20240805	21.71	23700	-64.05	20240112	7000	21.71	20240805	25150	-66.12	20231010	7000	21.71	20240805	1.99	N	443250	500	56 억		29348	N	N	0	N	00	N
129	20241008	161301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-350	5	-3.94	282228680	32714	97.44	8880	8890	8510	11540	6220	8880	8627.69	0.35	0	-9254	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	962	19.56	1.73	12	0.29	436.00	4931.00	41950	20231006	-79.67	7000	20240805	21.86	23700	-64.01	20240112	7000	21.86	20240805	25150	-66.08	20231010	7000	21.86	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
130	20241008	151314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	-340	5	-3.83	271325220	31437	93.64	8880	8890	8510	11540	6220	8880	8630.76	0.35	0	-9160	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	963	19.59	1.73	12	0.28	436.00	4931.00	41950	20231006	-79.64	7000	20240805	22.00	23700	-63.97	20240112	7000	22.00	20240805	25150	-66.04	20231010	7000	22.00	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
131	20241008	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-280	5	-3.15	191180400	22049	65.67	8880	8890	8550	11540	6220	8880	8670.71	0.35	0	-8714	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	970	19.72	1.74	12	0.20	436.00	4931.00	41950	20231006	-79.50	7000	20240805	22.86	23700	-63.71	20240112	7000	22.86	20240805	25150	-65.81	20231010	7000	22.86	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
132	20241008	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-270	5	-3.04	154159830	17771	52.93	8880	8890	8550	11540	6220	8880	8674.80	0.35	0	-5304	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	971	19.75	1.75	12	0.16	436.00	4931.00	41950	20231006	-79.48	7000	20240805	23.00	23700	-63.67	20240112	7000	23.00	20240805	25150	-65.77	20231010	7000	23.00	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
133	20241008	121307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-200	5	-2.25	134064690	15443	46.00	8880	8890	8550	11540	6220	8880	8681.26	0.35	0	-4637	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	979	19.91	1.76	12	0.14	436.00	4931.00	41950	20231006	-79.31	7000	20240805	24.00	23700	-63.38	20240112	7000	24.00	20240805	25150	-65.49	20231010	7000	24.00	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
134	20241008	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-220	5	-2.48	114947430	13220	39.38	8880	8890	8560	11540	6220	8880	8694.96	0.35	0	-4440	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	977	19.86	1.76	12	0.12	436.00	4931.00	41950	20231006	-79.36	7000	20240805	23.71	23700	-63.46	20240112	7000	23.71	20240805	25150	-65.57	20231010	7000	23.71	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
135	20241008	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-140	5	-1.58	51866320	5922	17.64	8880	8890	8690	11540	6220	8880	8758.24	0.35	0	-2436	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	986	20.05	1.77	12	0.05	436.00	4931.00	41950	20231006	-79.17	7000	20240805	24.86	23700	-63.12	20240112	7000	24.86	20240805	25150	-65.25	20231010	7000	24.86	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
136	20241008	091311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-110	5	-1.24	11880540	1351	4.02	8880	8880	8770	11540	6220	8880	8793.89	0.35	0	536	9040	8960	8800	8720	8560	9000	8760	56	2660	500	5500	10	1	11279386	989	20.11	1.78	12	0.01	436.00	4931.00	41950	20231006	-79.09	7000	20240805	25.29	23700	-63.00	20240112	7000	25.29	20240805	25150	-65.13	20231010	7000	25.29	20240805	2.01	N	443250	500	56 억		39093	N	N	0	N	00	N
137	20241007	161327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	310	2	3.62	294284780	33566	92.58	8800	8880	8640	11140	6000	8570	8766.87	0.30	0	7718	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	1002	20.37	1.80	12	0.30	436.00	4931.00	41950	20231006	-78.83	7000	20240805	26.86	23700	-62.53	20240112	7000	26.86	20240805	25150	-64.69	20231010	7000	26.86	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
138	20241007	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	290	2	3.38	286401350	32677	90.13	8800	8880	8640	11140	6000	8570	8764.62	0.30	0	7364	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	999	20.32	1.80	12	0.29	436.00	4931.00	41950	20231006	-78.88	7000	20240805	26.57	23700	-62.62	20240112	7000	26.57	20240805	25150	-64.77	20231010	7000	26.57	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
139	20241007	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	220	2	2.57	224846150	25706	70.90	8800	8880	8640	11140	6000	8570	8746.84	0.30	0	8218	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	991	20.16	1.78	12	0.23	436.00	4931.00	41950	20231006	-79.05	7000	20240805	25.57	23700	-62.91	20240112	7000	25.57	20240805	25150	-65.05	20231010	7000	25.57	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
140	20241007	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	220	2	2.57	140939710	16175	44.61	8800	8800	8640	11140	6000	8570	8713.43	0.30	0	4497	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	991	20.16	1.78	12	0.14	436.00	4931.00	41950	20231006	-79.05	7000	20240805	25.57	23700	-62.91	20240112	7000	25.57	20240805	25150	-65.05	20231010	7000	25.57	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
141	20241007	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	130	2	1.52	115688250	13292	36.66	8800	8800	8640	11140	6000	8570	8703.60	0.30	0	2119	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	981	19.95	1.76	12	0.12	436.00	4931.00	41950	20231006	-79.26	7000	20240805	24.29	23700	-63.29	20240112	7000	24.29	20240805	25150	-65.41	20231010	7000	24.29	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
142	20241007	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	170	2	1.98	62388300	7154	19.73	8800	8800	8640	11140	6000	8570	8720.76	0.30	0	822	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	986	20.05	1.77	12	0.06	436.00	4931.00	41950	20231006	-79.17	7000	20240805	24.86	23700	-63.12	20240112	7000	24.86	20240805	25150	-65.25	20231010	7000	24.86	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
143	20241007	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	170	2	1.98	55188410	6329	17.46	8800	8800	8640	11140	6000	8570	8719.93	0.30	0	700	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	986	20.05	1.77	12	0.06	436.00	4931.00	41950	20231006	-79.17	7000	20240805	24.86	23700	-63.12	20240112	7000	24.86	20240805	25150	-65.25	20231010	7000	24.86	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
144	20241007	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	170	2	1.98	19883060	2270	6.26	8800	8800	8640	11140	6000	8570	8759.06	0.30	0	-1238	8903	8736	8653	8486	8403	8695	8445	56	2570	500	5310	10	1	11279386	986	20.05	1.77	12	0.02	436.00	4931.00	41950	20231006	-79.17	7000	20240805	24.86	23700	-63.12	20240112	7000	24.86	20240805	25150	-65.25	20231010	7000	24.86	20240805	2.04	N	443250	500	56 억		33375	N	N	0	N	00	N
145	20241004	161124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8570	-250	5	-2.83	310793500	35866	105.78	8720	8820	8570	11460	6180	8820	8666.62	0.30	0	2034	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	967	19.66	1.74	12	0.32	436.00	4931.00	41950	20231006	-79.57	7000	20240805	22.43	23700	-63.84	20240112	7000	22.43	20240805	41950	-79.57	20231006	7000	22.43	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
146	20241004	151142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8600	-220	5	-2.49	274629460	31652	93.35	8720	8820	8600	11460	6180	8820	8676.53	0.30	0	2088	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	970	19.72	1.74	12	0.28	436.00	4931.00	41950	20231006	-79.50	7000	20240805	22.86	23700	-63.71	20240112	7000	22.86	20240805	41950	-79.50	20231006	7000	22.86	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
147	20241004	141126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8650	-170	5	-1.93	220440880	25379	74.85	8720	8820	8610	11460	6180	8820	8685.96	0.30	0	1218	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	976	19.84	1.75	12	0.23	436.00	4931.00	41950	20231006	-79.38	7000	20240805	23.57	23700	-63.50	20240112	7000	23.57	20240805	41950	-79.38	20231006	7000	23.57	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
148	20241004	131140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	-190	5	-2.15	193397710	22255	65.64	8720	8820	8620	11460	6180	8820	8690.08	0.30	0	1953	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	973	19.79	1.75	12	0.20	436.00	4931.00	41950	20231006	-79.43	7000	20240805	23.29	23700	-63.59	20240112	7000	23.29	20240805	41950	-79.43	20231006	7000	23.29	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
149	20241004	121135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8740	-80	5	-0.91	140386070	16135	47.59	8720	8820	8620	11460	6180	8820	8700.72	0.30	0	4042	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	986	20.05	1.77	12	0.14	436.00	4931.00	41950	20231006	-79.17	7000	20240805	24.86	23700	-63.12	20240112	7000	24.86	20240805	41950	-79.17	20231006	7000	24.86	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
150	20241004	111126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8770	-50	5	-0.57	127445990	14652	43.21	8720	8820	8620	11460	6180	8820	8698.20	0.30	0	4709	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	989	20.11	1.78	12	0.13	436.00	4931.00	41950	20231006	-79.09	7000	20240805	25.29	23700	-63.00	20240112	7000	25.29	20240805	41950	-79.09	20231006	7000	25.29	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
151	20241004	101131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8770	-50	5	-0.57	109001480	12551	37.02	8720	8820	8620	11460	6180	8820	8684.68	0.30	0	4955	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	989	20.11	1.78	12	0.11	436.00	4931.00	41950	20231006	-79.09	7000	20240805	25.29	23700	-63.00	20240112	7000	25.29	20240805	41950	-79.09	20231006	7000	25.29	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
152	20241004	091136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8640	-180	5	-2.04	52901990	6103	18.00	8720	8820	8630	11460	6180	8820	8668.19	0.30	0	3113	9120	8970	8870	8720	8620	8920	8670	56	2640	500	5460	10	1	11279386	975	19.82	1.75	12	0.05	436.00	4931.00	41950	20231006	-79.40	7000	20240805	23.43	23700	-63.54	20240112	7000	23.43	20240805	41950	-79.40	20231006	7000	23.43	20240805	2.10	N	443250	500	56 억		34148	N	N	0	N	00	N
153	20241002	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8820	-300	5	-3.29	293448070	33115	61.99	8990	9020	8770	11850	6390	9120	8861.55	0.28	0	1224	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	995	20.23	1.79	12	0.29	436.00	4931.00	41950	20231006	-78.97	7000	20240805	26.00	23700	-62.78	20240112	7000	26.00	20240805	41950	-78.97	20231006	7000	26.00	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N
154	20241002	151137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8780	-340	5	-3.73	284556020	32104	60.10	8990	9020	8770	11850	6390	9120	8863.57	0.28	0	1097	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	990	20.14	1.78	12	0.28	436.00	4931.00	41950	20231006	-79.07	7000	20240805	25.43	23700	-62.95	20240112	7000	25.43	20240805	41950	-79.07	20231006	7000	25.43	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N
155	20241002	141138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8840	-280	5	-3.07	227519270	25616	47.95	8990	9020	8800	11850	6390	9120	8881.92	0.28	0	1264	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	997	20.28	1.79	12	0.23	436.00	4931.00	41950	20231006	-78.93	7000	20240805	26.29	23700	-62.70	20240112	7000	26.29	20240805	41950	-78.93	20231006	7000	26.29	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N
156	20241002	131126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8890	-230	5	-2.52	181706760	20428	38.24	8990	9020	8810	11850	6390	9120	8894.99	0.28	0	3678	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	1003	20.39	1.80	12	0.18	436.00	4931.00	41950	20231006	-78.81	7000	20240805	27.00	23700	-62.49	20240112	7000	27.00	20240805	41950	-78.81	20231006	7000	27.00	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N
157	20241002	121127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	-200	5	-2.19	153775390	17296	32.38	8990	9020	8810	11850	6390	9120	8890.81	0.28	0	3305	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	1006	20.46	1.81	12	0.15	436.00	4931.00	41950	20231006	-78.74	7000	20240805	27.43	23700	-62.36	20240112	7000	27.43	20240805	41950	-78.74	20231006	7000	27.43	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N
158	20241002	111114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8940	-180	5	-1.97	132319020	14892	27.88	8990	9020	8810	11850	6390	9120	8885.24	0.28	0	3329	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	1008	20.50	1.81	12	0.13	436.00	4931.00	41950	20231006	-78.69	7000	20240805	27.71	23700	-62.28	20240112	7000	27.71	20240805	41950	-78.69	20231006	7000	27.71	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N
159	20241002	101108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8900	-220	5	-2.41	102408740	11543	21.61	8990	9020	8810	11850	6390	9120	8871.93	0.28	0	3652	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	1004	20.41	1.80	12	0.10	436.00	4931.00	41950	20231006	-78.78	7000	20240805	27.14	23700	-62.45	20240112	7000	27.14	20240805	41950	-78.78	20231006	7000	27.14	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N
160	20241002	091110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8900	-220	5	-2.41	59418950	6695	12.53	8990	9020	8840	11850	6390	9120	8875.12	0.28	0	4146	9793	9456	9263	8926	8733	9360	8830	56	2730	500	5650	10	1	11279386	1004	20.41	1.80	12	0.06	436.00	4931.00	41950	20231006	-78.78	7000	20240805	27.14	23700	-62.45	20240112	7000	27.14	20240805	41950	-78.78	20231006	7000	27.14	20240805	2.11	N	443250	500	56 억		31317	N	N	0	N	00	N