KissMeData/457550/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	161441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-2980	5	-13.04	25676129550	1244643	189.84	21250	21450	19870	29700	16000	22850	20632.43	0.00	0	-29091	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	10	1	9271339	1842	28.35	4.23	12	13.42	701.00	4701.00	51300	20240531	-61.27	14510	20240909	36.94	51300	-61.27	20240531	14510	36.94	20240909	51300	-61.27	20240531	14510	36.94	20240909	6.75	N	457550	500	46 억		0	N	N	47	N	00	N
3	20241031	151503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	-2860	5	-12.52	24752296800	1198208	182.75	21250	21450	19950	29700	16000	22850	20657.03	0.00	0	-29527	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	10	1	9271339	1853	28.52	4.25	12	12.92	701.00	4701.00	51300	20240531	-61.03	14510	20240909	37.77	51300	-61.03	20240531	14510	37.77	20240909	51300	-61.03	20240531	14510	37.77	20240909	6.75	N	457550	500	46 억		0	N	N	54	N	00	N
4	20241031	141501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-2350	5	-10.28	21021334400	1013072	154.52	21250	21450	20250	29700	16000	22850	20749.26	0.00	0	-30345	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	50	1	9271339	1901	29.24	4.36	12	10.93	701.00	4701.00	51300	20240531	-60.04	14510	20240909	41.28	51300	-60.04	20240531	14510	41.28	20240909	51300	-60.04	20240531	14510	41.28	20240909	6.75	N	457550	500	46 억		0	N	N	54	N	00	N
5	20241031	131503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-2100	5	-9.19	19358099650	932099	142.17	21250	21450	20250	29700	16000	22850	20767.39	0.00	0	-27953	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	50	1	9271339	1924	29.60	4.41	12	10.05	701.00	4701.00	51300	20240531	-59.55	14510	20240909	43.00	51300	-59.55	20240531	14510	43.00	20240909	51300	-59.55	20240531	14510	43.00	20240909	6.75	N	457550	500	46 억		0	N	N	54	N	00	N
6	20241031	121458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-2150	5	-9.41	18700239600	900422	137.34	21250	21450	20250	29700	16000	22850	20767.38	0.00	0	-27372	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	50	1	9271339	1919	29.53	4.40	12	9.71	701.00	4701.00	51300	20240531	-59.65	14510	20240909	42.66	51300	-59.65	20240531	14510	42.66	20240909	51300	-59.65	20240531	14510	42.66	20240909	6.75	N	457550	500	46 억		0	N	N	54	N	00	N
7	20241031	111458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-2050	5	-8.97	17101534200	822824	125.50	21250	21450	20250	29700	16000	22850	20782.94	0.00	0	-27165	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	50	1	9271339	1928	29.67	4.42	12	8.87	701.00	4701.00	51300	20240531	-59.45	14510	20240909	43.35	51300	-59.45	20240531	14510	43.35	20240909	51300	-59.45	20240531	14510	43.35	20240909	6.75	N	457550	500	46 억		0	N	N	54	N	00	N
8	20241031	101501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-2350	5	-10.28	13704686050	659823	100.64	21250	21450	20250	29700	16000	22850	20768.98	0.00	0	-18827	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	50	1	9271339	1901	29.24	4.36	12	7.12	701.00	4701.00	51300	20240531	-60.04	14510	20240909	41.28	51300	-60.04	20240531	14510	41.28	20240909	51300	-60.04	20240531	14510	41.28	20240909	6.75	N	457550	500	46 억		0	N	N	54	N	00	N
9	20241031	091458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-1850	5	-8.10	7037511500	336617	51.34	21250	21450	20550	29700	16000	22850	20904.27	0.00	0	7421	23550	23200	22600	22250	21650	23375	22425	46	6850	500	15990	50	1	9271339	1947	29.96	4.47	12	3.63	701.00	4701.00	51300	20240531	-59.06	14510	20240909	44.73	51300	-59.06	20240531	14510	44.73	20240909	51300	-59.06	20240531	14510	44.73	20240909	6.75	N	457550	500	46 억		0	N	N	54	N	00	N
10	20241030	161451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	200	2	0.88	14292614650	634413	17.32	22350	22950	22000	29400	15900	22650	22525.95	0.00	0	15870	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2119	32.60	4.86	12	6.84	701.00	4701.00	51300	20240531	-55.46	14510	20240909	57.48	51300	-55.46	20240531	14510	57.48	20240909	51300	-55.46	20240531	14510	57.48	20240909	6.36	N	457550	500	46 억		0	N	N	54	N	00	N
11	20241030	151530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	100	2	0.44	12910891350	573888	15.67	22350	22950	22000	29400	15900	22650	22497.11	0.00	0	25029	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2109	32.45	4.84	12	6.19	701.00	4701.00	51300	20240531	-55.65	14510	20240909	56.79	51300	-55.65	20240531	14510	56.79	20240909	51300	-55.65	20240531	14510	56.79	20240909	6.36	N	457550	500	46 억		0	N	N	6	N	00	N
12	20241030	141503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-450	5	-1.99	10579136900	470295	12.84	22350	22950	22000	29400	15900	22650	22494.53	0.00	0	27128	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2058	31.67	4.72	12	5.07	701.00	4701.00	51300	20240531	-56.73	14510	20240909	53.00	51300	-56.73	20240531	14510	53.00	20240909	51300	-56.73	20240531	14510	53.00	20240909	6.36	N	457550	500	46 억		0	N	N	6	N	00	N
13	20241030	131510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-450	5	-1.99	9829607950	436753	11.92	22350	22950	22000	29400	15900	22650	22505.95	0.00	0	23377	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2058	31.67	4.72	12	4.71	701.00	4701.00	51300	20240531	-56.73	14510	20240909	53.00	51300	-56.73	20240531	14510	53.00	20240909	51300	-56.73	20240531	14510	53.00	20240909	6.36	N	457550	500	46 억		0	N	N	6	N	00	N
14	20241030	121528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-350	5	-1.55	8888198000	394401	10.77	22350	22950	22000	29400	15900	22650	22535.81	0.00	0	13608	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2068	31.81	4.74	12	4.25	701.00	4701.00	51300	20240531	-56.53	14510	20240909	53.69	51300	-56.53	20240531	14510	53.69	20240909	51300	-56.53	20240531	14510	53.69	20240909	6.36	N	457550	500	46 억		0	N	N	6	N	00	N
15	20241030	111505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-100	5	-0.44	8050908750	357043	9.75	22350	22950	22000	29400	15900	22650	22548.72	0.00	0	20961	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2091	32.17	4.80	12	3.85	701.00	4701.00	51300	20240531	-56.04	14510	20240909	55.41	51300	-56.04	20240531	14510	55.41	20240909	51300	-56.04	20240531	14510	55.41	20240909	6.36	N	457550	500	46 억		0	N	N	6	N	00	N
16	20241030	101454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	100	2	0.44	6697755150	297054	8.11	22350	22950	22000	29400	15900	22650	22547.11	0.00	0	13168	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2109	32.45	4.84	12	3.20	701.00	4701.00	51300	20240531	-55.65	14510	20240909	56.79	51300	-55.65	20240531	14510	56.79	20240909	51300	-55.65	20240531	14510	56.79	20240909	6.36	N	457550	500	46 억		0	N	N	6	N	00	N
17	20241030	091503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-200	5	-0.88	2705710350	121372	3.31	22350	22650	22000	29400	15900	22650	22291.38	0.00	0	23264	26650	24650	23500	21500	20350	24075	20925	46	6750	500	15850	50	1	9271339	2081	32.03	4.78	12	1.31	701.00	4701.00	51300	20240531	-56.24	14510	20240909	54.72	51300	-56.24	20240531	14510	54.72	20240909	51300	-56.24	20240531	14510	54.72	20240909	6.36	N	457550	500	46 억		0	N	N	6	N	00	N
18	20241029	161406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	450	2	2.03	87598165100	3635302	320.07	24050	25500	22350	28850	15550	22200	24097.89	0.00	0	-665	23400	22800	22300	21700	21200	22750	21650	46	6650	500	15540	50	1	9271339	2100	32.31	4.82	12	39.21	701.00	4701.00	51300	20240531	-55.85	14510	20240909	56.10	51300	-55.85	20240531	14510	56.10	20240909	51300	-55.85	20240531	14510	56.10	20240909	7.02	N	457550	500	46 억		0	N	N	6	N	00	N
19	20241029	151428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	300	2	1.35	86185882800	3572621	314.55	24050	25500	22450	28850	15550	22200	24124.00	0.00	0	-10564	23400	22800	22300	21700	21200	22750	21650	46	6650	500	15540	50	1	9271339	2086	32.10	4.79	12	38.53	701.00	4701.00	51300	20240531	-56.14	14510	20240909	55.07	51300	-56.14	20240531	14510	55.07	20240909	51300	-56.14	20240531	14510	55.07	20240909	7.02	N	457550	500	46 억		0	N	N	58	N	00	N
20	20241029	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	550	2	2.48	83368666000	3448657	303.64	24050	25500	22450	28850	15550	22200	24174.25	0.00	0	-10668	23400	22800	22300	21700	21200	22750	21650	46	6650	500	15540	50	1	9271339	2109	32.45	4.84	12	37.20	701.00	4701.00	51300	20240531	-55.65	14510	20240909	56.79	51300	-55.65	20240531	14510	56.79	20240909	51300	-55.65	20240531	14510	56.79	20240909	7.02	N	457550	500	46 억		0	N	N	58	N	00	N
21	20241029	131415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	450	2	2.03	80926082550	3340593	294.12	24050	25500	22650	28850	15550	22200	24225.08	0.00	0	-16562	23400	22800	22300	21700	21200	22750	21650	46	6650	500	15540	50	1	9271339	2100	32.31	4.82	12	36.03	701.00	4701.00	51300	20240531	-55.85	14510	20240909	56.10	51300	-55.85	20240531	14510	56.10	20240909	51300	-55.85	20240531	14510	56.10	20240909	7.02	N	457550	500	46 억		0	N	N	58	N	00	N
22	20241029	121416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	700	2	3.15	79293663250	3269028	287.82	24050	25500	22750	28850	15550	22200	24256.05	0.00	0	-15815	23400	22800	22300	21700	21200	22750	21650	46	6650	500	15540	50	1	9271339	2123	32.67	4.87	12	35.26	701.00	4701.00	51300	20240531	-55.36	14510	20240909	57.82	51300	-55.36	20240531	14510	57.82	20240909	51300	-55.36	20240531	14510	57.82	20240909	7.02	N	457550	500	46 억		0	N	N	58	N	00	N
23	20241029	111440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	900	2	4.05	77491165200	3190753	280.93	24050	25500	22750	28850	15550	22200	24286.18	0.00	0	-11090	23400	22800	22300	21700	21200	22750	21650	46	6650	500	15540	50	1	9271339	2142	32.95	4.91	12	34.42	701.00	4701.00	51300	20240531	-54.97	14510	20240909	59.20	51300	-54.97	20240531	14510	59.20	20240909	51300	-54.97	20240531	14510	59.20	20240909	7.02	N	457550	500	46 억		0	N	N	58	N	00	N
24	20241029	101414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	1250	2	5.63	70009068100	2866032	252.34	24050	25500	23300	28850	15550	22200	24427.19	0.00	0	-14550	23400	22800	22300	21700	21200	22750	21650	46	6650	500	15540	50	1	9271339	2174	33.45	4.99	12	30.91	701.00	4701.00	51300	20240531	-54.29	14510	20240909	61.61	51300	-54.29	20240531	14510	61.61	20240909	51300	-54.29	20240531	14510	61.61	20240909	7.02	N	457550	500	46 억		0	N	N	58	N	00	N
25	20241028	161354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	250	2	1.14	24965932700	1117594	123.02	22200	22900	21800	28500	15400	21950	22340.09	0.00	0	-17108	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2058	31.67	4.72	12	12.05	701.00	4701.00	51300	20240531	-56.73	14510	20240909	53.00	51300	-56.73	20240531	14510	53.00	20240909	51300	-56.73	20240531	14510	53.00	20240909	7.12	N	457550	500	46 억		0	N	N	58	N	00	N
26	20241028	151412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	300	2	1.37	24361842500	1090389	120.03	22200	22900	21800	28500	15400	21950	22342.98	0.00	0	-17465	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2063	31.74	4.73	12	11.76	701.00	4701.00	51300	20240531	-56.63	14510	20240909	53.34	51300	-56.63	20240531	14510	53.34	20240909	51300	-56.63	20240531	14510	53.34	20240909	7.12	N	457550	500	46 억		0	N	N	71	N	00	N
27	20241028	141414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	350	2	1.59	21381128150	956801	105.32	22200	22900	21800	28500	15400	21950	22347.21	0.00	0	-17181	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2068	31.81	4.74	12	10.32	701.00	4701.00	51300	20240531	-56.53	14510	20240909	53.69	51300	-56.53	20240531	14510	53.69	20240909	51300	-56.53	20240531	14510	53.69	20240909	7.12	N	457550	500	46 억		0	N	N	71	N	00	N
28	20241028	131407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	150	2	0.68	14068304850	632458	69.62	22200	22650	21800	28500	15400	21950	22244.68	0.00	0	-2116	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2049	31.53	4.70	12	6.82	701.00	4701.00	51300	20240531	-56.92	14510	20240909	52.31	51300	-56.92	20240531	14510	52.31	20240909	51300	-56.92	20240531	14510	52.31	20240909	7.12	N	457550	500	46 억		0	N	N	71	N	00	N
29	20241028	121408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	100	2	0.46	12307401050	552860	60.86	22200	22650	21800	28500	15400	21950	22262.33	0.00	0	2067	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2044	31.46	4.69	12	5.96	701.00	4701.00	51300	20240531	-57.02	14510	20240909	51.96	51300	-57.02	20240531	14510	51.96	20240909	51300	-57.02	20240531	14510	51.96	20240909	7.12	N	457550	500	46 억		0	N	N	71	N	00	N
30	20241028	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	50	2	0.23	8168295500	366628	40.36	22200	22650	21800	28500	15400	21950	22281.12	0.00	0	-980	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2040	31.38	4.68	12	3.95	701.00	4701.00	51300	20240531	-57.12	14510	20240909	51.62	51300	-57.12	20240531	14510	51.62	20240909	51300	-57.12	20240531	14510	51.62	20240909	7.12	N	457550	500	46 억		0	N	N	71	N	00	N
31	20241028	101353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	450	2	2.05	6428514800	287628	31.66	22200	22650	21950	28500	15400	21950	22352.58	0.00	0	-7561	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2077	31.95	4.76	12	3.10	701.00	4701.00	51300	20240531	-56.34	14510	20240909	54.38	51300	-56.34	20240531	14510	54.38	20240909	51300	-56.34	20240531	14510	54.38	20240909	7.12	N	457550	500	46 억		0	N	N	71	N	00	N
32	20241028	091403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	250	2	1.14	2672282150	120015	13.21	22200	22550	21950	28500	15400	21950	22270.97	0.00	0	-2148	23950	22950	22250	21250	20550	22600	20900	46	6550	500	15360	50	1	9271339	2058	31.67	4.72	12	1.29	701.00	4701.00	51300	20240531	-56.73	14510	20240909	53.00	51300	-56.73	20240531	14510	53.00	20240909	51300	-56.73	20240531	14510	53.00	20240909	7.12	N	457550	500	46 억		0	N	N	71	N	00	N
33	20241025	161404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	-1350	5	-5.79	20022687550	894138	50.97	22700	23250	21550	30250	16350	23300	22393.39	0.00	0	24546	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2035	31.31	4.67	12	9.64	701.00	4701.00	51300	20240531	-57.21	14510	20240909	51.27	51300	-57.21	20240531	14510	51.27	20240909	51300	-57.21	20240531	14510	51.27	20240909	6.90	N	457550	500	46 억		0	N	N	71	N	00	N
34	20241025	151410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-1500	5	-6.44	19286973650	860576	49.06	22700	23250	21550	30250	16350	23300	22410.99	0.00	0	22642	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2021	31.10	4.64	12	9.28	701.00	4701.00	51300	20240531	-57.50	14510	20240909	50.24	51300	-57.50	20240531	14510	50.24	20240909	51300	-57.50	20240531	14510	50.24	20240909	6.90	N	457550	500	46 억		0	N	N	64	N	00	N
35	20241025	141406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-1300	5	-5.58	15655103050	693631	39.54	22700	23250	21700	30250	16350	23300	22569.05	0.00	0	14692	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2040	31.38	4.68	12	7.48	701.00	4701.00	51300	20240531	-57.12	14510	20240909	51.62	51300	-57.12	20240531	14510	51.62	20240909	51300	-57.12	20240531	14510	51.62	20240909	6.90	N	457550	500	46 억		0	N	N	64	N	00	N
36	20241025	131407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-800	5	-3.43	12769888550	563829	32.14	22700	23250	22200	30250	16350	23300	22647.71	0.00	0	28039	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2086	32.10	4.79	12	6.08	701.00	4701.00	51300	20240531	-56.14	14510	20240909	55.07	51300	-56.14	20240531	14510	55.07	20240909	51300	-56.14	20240531	14510	55.07	20240909	6.90	N	457550	500	46 억		0	N	N	64	N	00	N
37	20241025	121411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-750	5	-3.22	12046670350	531716	30.31	22700	23250	22200	30250	16350	23300	22655.37	0.00	0	24607	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2091	32.17	4.80	12	5.74	701.00	4701.00	51300	20240531	-56.04	14510	20240909	55.41	51300	-56.04	20240531	14510	55.41	20240909	51300	-56.04	20240531	14510	55.41	20240909	6.90	N	457550	500	46 억		0	N	N	64	N	00	N
38	20241025	111405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-950	5	-4.08	10980709750	484255	27.60	22700	23250	22200	30250	16350	23300	22674.57	0.00	0	13815	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2072	31.88	4.75	12	5.22	701.00	4701.00	51300	20240531	-56.43	14510	20240909	54.03	51300	-56.43	20240531	14510	54.03	20240909	51300	-56.43	20240531	14510	54.03	20240909	6.90	N	457550	500	46 억		0	N	N	64	N	00	N
39	20241025	101404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-600	5	-2.58	9496377950	418078	23.83	22700	23250	22250	30250	16350	23300	22713.40	0.00	0	18837	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2105	32.38	4.83	12	4.51	701.00	4701.00	51300	20240531	-55.75	14510	20240909	56.44	51300	-55.75	20240531	14510	56.44	20240909	51300	-55.75	20240531	14510	56.44	20240909	6.90	N	457550	500	46 억		0	N	N	64	N	00	N
40	20241025	091408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-100	5	-0.43	3700476050	162083	9.24	22700	23250	22600	30250	16350	23300	22828.73	0.00	0	-802	24666	23982	22816	22132	20966	24325	22475	46	6950	500	16310	50	1	9271339	2151	33.10	4.94	12	1.75	701.00	4701.00	51300	20240531	-54.78	14510	20240909	59.89	51300	-54.78	20240531	14510	59.89	20240909	51300	-54.78	20240531	14510	59.89	20240909	6.90	N	457550	500	46 억		0	N	N	64	N	00	N
41	20241024	161337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	650	2	2.87	38923230150	1715910	113.20	21800	23500	21650	29400	15900	22650	22681.23	0.00	0	-9771	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2160	33.24	4.96	12	18.51	701.00	4701.00	51300	20240531	-54.58	14510	20240909	60.58	51300	-54.58	20240531	14510	60.58	20240909	51300	-54.58	20240531	14510	60.58	20240909	6.27	N	457550	500	46 억		0	N	N	64	N	00	N
42	20241024	151352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	300	2	1.32	36528363050	1612458	106.38	21800	23500	21650	29400	15900	22650	22653.84	0.00	0	-3652	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2128	32.74	4.88	12	17.39	701.00	4701.00	51300	20240531	-55.26	14510	20240909	58.17	51300	-55.26	20240531	14510	58.17	20240909	51300	-55.26	20240531	14510	58.17	20240909	6.27	N	457550	500	46 억		0	N	N	59	N	00	N
43	20241024	141337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	150	2	0.66	26029104450	1157308	76.35	21800	23050	21650	29400	15900	22650	22491.05	0.00	0	14993	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2114	32.52	4.85	12	12.48	701.00	4701.00	51300	20240531	-55.56	14510	20240909	57.13	51300	-55.56	20240531	14510	57.13	20240909	51300	-55.56	20240531	14510	57.13	20240909	6.27	N	457550	500	46 억		0	N	N	59	N	00	N
44	20241024	131349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	100	2	0.44	22334762950	995597	65.68	21800	23050	21650	29400	15900	22650	22433.49	0.00	0	27183	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2109	32.45	4.84	12	10.74	701.00	4701.00	51300	20240531	-55.65	14510	20240909	56.79	51300	-55.65	20240531	14510	56.79	20240909	51300	-55.65	20240531	14510	56.79	20240909	6.27	N	457550	500	46 억		0	N	N	59	N	00	N
45	20241024	121341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	0	3	0.00	20233834800	902882	59.56	21800	23050	21650	29400	15900	22650	22410.22	0.00	0	16255	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2100	32.31	4.82	12	9.74	701.00	4701.00	51300	20240531	-55.85	14510	20240909	56.10	51300	-55.85	20240531	14510	56.10	20240909	51300	-55.85	20240531	14510	56.10	20240909	6.27	N	457550	500	46 억		0	N	N	59	N	00	N
46	20241024	111343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	50	2	0.22	14903239500	669686	44.18	21800	22850	21650	29400	15900	22650	22253.94	0.00	0	12869	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2105	32.38	4.83	12	7.22	701.00	4701.00	51300	20240531	-55.75	14510	20240909	56.44	51300	-55.75	20240531	14510	56.44	20240909	51300	-55.75	20240531	14510	56.44	20240909	6.27	N	457550	500	46 억		0	N	N	59	N	00	N
47	20241024	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-400	5	-1.77	8312440000	377896	24.93	21800	22400	21650	29400	15900	22650	21996.24	0.00	0	49296	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2063	31.74	4.73	12	4.08	701.00	4701.00	51300	20240531	-56.63	14510	20240909	53.34	51300	-56.63	20240531	14510	53.34	20240909	51300	-56.63	20240531	14510	53.34	20240909	6.27	N	457550	500	46 억		0	N	N	59	N	00	N
48	20241024	091448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-750	5	-3.31	3747847900	170313	11.24	21800	22300	21750	29400	15900	22650	22004.80	0.00	0	22471	23450	23050	22250	21850	21050	23250	22050	46	6750	500	15850	50	1	9271339	2030	31.24	4.66	12	1.84	701.00	4701.00	51300	20240531	-57.31	14510	20240909	50.93	51300	-57.31	20240531	14510	50.93	20240909	51300	-57.31	20240531	14510	50.93	20240909	6.27	N	457550	500	46 억		0	N	N	59	N	00	N
49	20241023	161346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	600	2	2.72	32854872600	1480288	19.32	22500	22650	21450	28650	15450	22050	22190.21	0.13	0	14951	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2100	32.31	4.82	12	15.97	701.00	4701.00	51300	20240531	-55.85	14510	20240909	56.10	51300	-55.85	20240531	14510	56.10	20240909	51300	-55.85	20240531	14510	56.10	20240909	6.15	N	457550	500	46 억		11666	N	N	59	N	00	N
50	20241023	151416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	400	2	1.81	28960937100	1307863	17.07	22500	22600	21450	28650	15450	22050	22144.32	0.13	0	45191	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2081	32.03	4.78	12	14.11	701.00	4701.00	51300	20240531	-56.24	14510	20240909	54.72	51300	-56.24	20240531	14510	54.72	20240909	51300	-56.24	20240531	14510	54.72	20240909	6.15	N	457550	500	46 억		11666	N	N	125	N	00	N
51	20241023	141418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	200	2	0.91	25353945500	1146314	14.96	22500	22600	21450	28650	15450	22050	22118.31	0.13	0	68121	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2063	31.74	4.73	12	12.36	701.00	4701.00	51300	20240531	-56.63	14510	20240909	53.34	51300	-56.63	20240531	14510	53.34	20240909	51300	-56.63	20240531	14510	53.34	20240909	6.15	N	457550	500	46 억		11666	N	N	125	N	00	N
52	20241023	131357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	150	2	0.68	22772269100	1029946	13.44	22500	22600	21450	28650	15450	22050	22110.66	0.13	0	81980	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2058	31.67	4.72	12	11.11	701.00	4701.00	51300	20240531	-56.73	14510	20240909	53.00	51300	-56.73	20240531	14510	53.00	20240909	51300	-56.73	20240531	14510	53.00	20240909	6.15	N	457550	500	46 억		11666	N	N	125	N	00	N
53	20241023	121353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	50	2	0.23	21007031450	950397	12.40	22500	22600	21450	28650	15450	22050	22103.91	0.13	0	89643	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2049	31.53	4.70	12	10.25	701.00	4701.00	51300	20240531	-56.92	14510	20240909	52.31	51300	-56.92	20240531	14510	52.31	20240909	51300	-56.92	20240531	14510	52.31	20240909	6.15	N	457550	500	46 억		11666	N	N	125	N	00	N
54	20241023	111347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	150	2	0.68	19173532250	867405	11.32	22500	22600	21450	28650	15450	22050	22105.01	0.13	0	77096	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2058	31.67	4.72	12	9.36	701.00	4701.00	51300	20240531	-56.73	14510	20240909	53.00	51300	-56.73	20240531	14510	53.00	20240909	51300	-56.73	20240531	14510	53.00	20240909	6.15	N	457550	500	46 억		11666	N	N	125	N	00	N
55	20241023	101351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-50	5	-0.23	14329530200	645252	8.42	22500	22600	21650	28650	15450	22050	22209.75	0.13	0	17116	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2040	31.38	4.68	12	6.96	701.00	4701.00	51300	20240531	-57.12	14510	20240909	51.62	51300	-57.12	20240531	14510	51.62	20240909	51300	-57.12	20240531	14510	51.62	20240909	6.15	N	457550	500	46 억		11666	N	N	125	N	00	N
56	20241023	091352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	0	3	0.00	5726623350	256982	3.35	22500	22600	22000	28650	15450	22050	22292.14	0.13	0	7680	25250	23650	22650	21050	20050	23350	20750	46	6600	500	15430	50	1	9271339	2044	31.46	4.69	12	2.77	701.00	4701.00	51300	20240531	-57.02	14510	20240909	51.96	51300	-57.02	20240531	14510	51.96	20240909	51300	-57.02	20240531	14510	51.96	20240909	6.15	N	457550	500	46 억		11666	N	N	125	N	00	N
57	20241022	161335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	750	2	3.52	176858332550	7629985	87.59	22050	24250	21650	27650	14950	21300	23180.29	1.35	0	-101123	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2044	31.46	4.69	12	82.30	701.00	4701.00	51300	20240531	-57.02	14510	20240909	51.96	51300	-57.02	20240531	14510	51.96	20240909	51300	-57.02	20240531	14510	51.96	20240909	5.87	N	457550	500	46 억		124846	N	N	125	N	00	N
58	20241022	151354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	1050	2	4.93	174138224550	7506984	86.18	22050	24250	21650	27650	14950	21300	23196.83	1.35	0	-101806	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2072	31.88	4.75	12	80.97	701.00	4701.00	51300	20240531	-56.43	14510	20240909	54.03	51300	-56.43	20240531	14510	54.03	20240909	51300	-56.43	20240531	14510	54.03	20240909	5.87	N	457550	500	46 억		124846	N	N	41	N	00	N
59	20241022	141353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	2150	2	10.09	161384999800	6943832	79.72	22050	24250	21650	27650	14950	21300	23241.49	1.35	0	-106641	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2174	33.45	4.99	12	74.90	701.00	4701.00	51300	20240531	-54.29	14510	20240909	61.61	51300	-54.29	20240531	14510	61.61	20240909	51300	-54.29	20240531	14510	61.61	20240909	5.87	N	457550	500	46 억		124846	N	N	41	N	00	N
60	20241022	131353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	1350	2	6.34	140586751750	6048388	69.44	22050	24250	21650	27650	14950	21300	23243.67	1.35	0	-93097	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2100	32.31	4.82	12	65.24	701.00	4701.00	51300	20240531	-55.85	14510	20240909	56.10	51300	-55.85	20240531	14510	56.10	20240909	51300	-55.85	20240531	14510	56.10	20240909	5.87	N	457550	500	46 억		124846	N	N	41	N	00	N
61	20241022	121348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	1600	2	7.51	134353924300	5771062	66.25	22050	24250	21650	27650	14950	21300	23280.62	1.35	0	-101882	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2123	32.67	4.87	12	62.25	701.00	4701.00	51300	20240531	-55.36	14510	20240909	57.82	51300	-55.36	20240531	14510	57.82	20240909	51300	-55.36	20240531	14510	57.82	20240909	5.87	N	457550	500	46 억		124846	N	N	41	N	00	N
62	20241022	111343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	1650	2	7.75	130687712850	5609991	64.40	22050	24250	21650	27650	14950	21300	23295.53	1.35	0	-104440	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2128	32.74	4.88	12	60.51	701.00	4701.00	51300	20240531	-55.26	14510	20240909	58.17	51300	-55.26	20240531	14510	58.17	20240909	51300	-55.26	20240531	14510	58.17	20240909	5.87	N	457550	500	46 억		124846	N	N	41	N	00	N
63	20241022	101345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	1250	2	5.87	119135380450	5107986	58.64	22050	24250	21650	27650	14950	21300	23323.36	1.35	0	-100401	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2091	32.17	4.80	12	55.09	701.00	4701.00	51300	20240531	-56.04	14510	20240909	55.41	51300	-56.04	20240531	14510	55.41	20240909	51300	-56.04	20240531	14510	55.41	20240909	5.87	N	457550	500	46 억		124846	N	N	41	N	00	N
64	20241022	091345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	2650	2	12.44	53578863500	2325122	26.69	22050	24000	21650	27650	14950	21300	23043.46	1.35	0	-50129	24100	22700	20850	19450	17600	23400	20150	46	6350	500	14910	50	1	9271339	2220	34.17	5.09	12	25.08	701.00	4701.00	51300	20240531	-53.31	14510	20240909	65.06	51300	-53.31	20240531	14510	65.06	20240909	51300	-53.31	20240531	14510	65.06	20240909	5.87	N	457550	500	46 억		124846	N	N	41	N	00	N
65	20241021	161329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	3370	2	18.80	178308567100	8514970	1122.74	19710	22250	19000	23300	12560	17930	20940.01	1.12	0	9374	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	1975	30.39	4.53	12	91.84	701.00	4701.00	51300	20240531	-58.48	14510	20240909	46.80	51300	-58.48	20240531	14510	46.80	20240909	51300	-58.48	20240531	14510	46.80	20240909	5.72	N	457550	500	46 억		103997	N	N	41	N	00	N
66	20241021	151340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	3370	2	18.80	174936700450	8356466	1101.84	19710	22250	19000	23300	12560	17930	20934.39	1.12	0	10566	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	1975	30.39	4.53	12	90.13	701.00	4701.00	51300	20240531	-58.48	14510	20240909	46.80	51300	-58.48	20240531	14510	46.80	20240909	51300	-58.48	20240531	14510	46.80	20240909	5.72	N	457550	500	46 억		103997	N	N	17	N	00	N
67	20241021	141342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	3670	2	20.47	157822394200	7558543	996.63	19710	22250	19000	23300	12560	17930	20880.10	1.12	0	30221	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	2003	30.81	4.59	12	81.53	701.00	4701.00	51300	20240531	-57.89	14510	20240909	48.86	51300	-57.89	20240531	14510	48.86	20240909	51300	-57.89	20240531	14510	48.86	20240909	5.72	N	457550	500	46 억		103997	N	N	17	N	00	N
68	20241021	131339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	2720	2	15.17	121301164500	5878384	775.09	19710	21550	19000	23300	12560	17930	20635.24	1.12	0	30884	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	1915	29.46	4.39	12	63.40	701.00	4701.00	51300	20240531	-59.75	14510	20240909	42.32	51300	-59.75	20240531	14510	42.32	20240909	51300	-59.75	20240531	14510	42.32	20240909	5.72	N	457550	500	46 억		103997	N	N	17	N	00	N
69	20241021	121337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	3020	2	16.84	116208923300	5633598	742.81	19710	21550	19000	23300	12560	17930	20627.96	1.12	0	2891	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	1942	29.89	4.46	12	60.76	701.00	4701.00	51300	20240531	-59.16	14510	20240909	44.38	51300	-59.16	20240531	14510	44.38	20240909	51300	-59.16	20240531	14510	44.38	20240909	5.72	N	457550	500	46 억		103997	N	N	17	N	00	N
70	20241021	111330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	3370	2	18.80	109194314600	5302509	699.16	19710	21550	19000	23300	12560	17930	20593.08	1.12	0	-19203	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	1975	30.39	4.53	12	57.19	701.00	4701.00	51300	20240531	-58.48	14510	20240909	46.80	51300	-58.48	20240531	14510	46.80	20240909	51300	-58.48	20240531	14510	46.80	20240909	5.72	N	457550	500	46 억		103997	N	N	17	N	00	N
71	20241021	101337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	3420	2	19.07	91121421500	4444324	586.00	19710	21550	19000	23300	12560	17930	20503.03	1.12	0	-48543	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	1979	30.46	4.54	12	47.94	701.00	4701.00	51300	20240531	-58.38	14510	20240909	47.14	51300	-58.38	20240531	14510	47.14	20240909	51300	-58.38	20240531	14510	47.14	20240909	5.72	N	457550	500	46 억		103997	N	N	17	N	00	N
72	20241021	091334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	2170	2	12.10	25816410910	1308108	172.48	19710	20550	19000	23300	12560	17930	19736.05	1.12	0	-41361	19310	18620	17860	17170	16410	18240	16790	46	5370	500	12550	50	1	9271339	1864	28.67	4.28	12	14.11	701.00	4701.00	51300	20240531	-60.82	14510	20240909	38.53	51300	-60.82	20240531	14510	38.53	20240909	51300	-60.82	20240531	14510	38.53	20240909	5.72	N	457550	500	46 억		103997	N	N	17	N	00	N
73	20241018	161331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17930	-530	5	-2.87	13309190710	749481	12.33	18120	18550	17100	23950	12930	18460	17756.83	0.70	0	38773	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1662	25.58	3.81	12	8.08	701.00	4701.00	51300	20240531	-65.05	14510	20240909	23.57	51300	-65.05	20240531	14510	23.57	20240909	51300	-65.05	20240531	14510	23.57	20240909	5.92	N	457550	500	46 억		64457	N	N	17	N	00	N
74	20241018	151408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17620	-840	5	-4.55	12593049650	709360	11.67	18120	18550	17100	23950	12930	18460	17752.62	0.70	0	38121	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1634	25.14	3.75	12	7.65	701.00	4701.00	51300	20240531	-65.65	14510	20240909	21.43	51300	-65.65	20240531	14510	21.43	20240909	51300	-65.65	20240531	14510	21.43	20240909	5.92	N	457550	500	46 억		64457	N	N	8	N	00	N
75	20241018	141407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17480	-980	5	-5.31	11459145570	644904	10.61	18120	18550	17100	23950	12930	18460	17768.68	0.70	0	27977	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1621	24.94	3.72	12	6.96	701.00	4701.00	51300	20240531	-65.93	14510	20240909	20.47	51300	-65.93	20240531	14510	20.47	20240909	51300	-65.93	20240531	14510	20.47	20240909	5.92	N	457550	500	46 억		64457	N	N	8	N	00	N
76	20241018	131350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17160	-1300	5	-7.04	10386269020	582707	9.59	18120	18550	17150	23950	12930	18460	17824.09	0.70	0	27373	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1591	24.48	3.65	12	6.29	701.00	4701.00	51300	20240531	-66.55	14510	20240909	18.26	51300	-66.55	20240531	14510	18.26	20240909	51300	-66.55	20240531	14510	18.26	20240909	5.92	N	457550	500	46 억		64457	N	N	8	N	00	N
77	20241018	121403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17350	-1110	5	-6.01	8625683610	480651	7.91	18120	18550	17340	23950	12930	18460	17945.76	0.70	0	19302	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1609	24.75	3.69	12	5.18	701.00	4701.00	51300	20240531	-66.18	14510	20240909	19.57	51300	-66.18	20240531	14510	19.57	20240909	51300	-66.18	20240531	14510	19.57	20240909	5.92	N	457550	500	46 억		64457	N	N	8	N	00	N
78	20241018	111357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17760	-700	5	-3.79	7387992500	410046	6.75	18120	18550	17590	23950	12930	18460	18017.39	0.70	0	26018	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1647	25.34	3.78	12	4.42	701.00	4701.00	51300	20240531	-65.38	14510	20240909	22.40	51300	-65.38	20240531	14510	22.40	20240909	51300	-65.38	20240531	14510	22.40	20240909	5.92	N	457550	500	46 억		64457	N	N	8	N	00	N
79	20241018	101343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17790	-670	5	-3.63	5582065900	308006	5.07	18120	18550	17780	23950	12930	18460	18123.16	0.70	0	15939	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1649	25.38	3.78	12	3.32	701.00	4701.00	51300	20240531	-65.32	14510	20240909	22.61	51300	-65.32	20240531	14510	22.61	20240909	51300	-65.32	20240531	14510	22.61	20240909	5.92	N	457550	500	46 억		64457	N	N	8	N	00	N
80	20241018	091341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18110	-350	5	-1.90	2570322870	140966	2.32	18120	18550	18090	23950	12930	18460	18233.52	0.70	0	13862	21986	20222	19186	17422	16386	19705	16905	46	5490	500	12920	10	1	9271339	1679	25.83	3.85	12	1.52	701.00	4701.00	51300	20240531	-64.70	14510	20240909	24.81	51300	-64.70	20240531	14510	24.81	20240909	51300	-64.70	20240531	14510	24.81	20240909	5.92	N	457550	500	46 억		64457	N	N	8	N	00	N
81	20241017	161335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	1790	2	10.74	119804286840	6038126	1004.04	19050	20950	18150	21650	11670	16670	19843.23	1.52	0	-79862	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	10	1	9271339	1711	26.33	3.93	12	65.13	701.00	4701.00	51300	20240531	-64.02	14510	20240909	27.22	51300	-64.02	20240531	14510	27.22	20240909	51300	-64.02	20240531	14510	27.22	20240909	5.94	N	457550	500	46 억		140908	N	N	8	N	00	N
82	20241017	151340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18380	1710	2	10.26	117742877380	5925623	985.33	19050	20950	18270	21650	11670	16670	19870.13	1.52	0	-85600	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	10	1	9271339	1704	26.22	3.91	12	63.91	701.00	4701.00	51300	20240531	-64.17	14510	20240909	26.67	51300	-64.17	20240531	14510	26.67	20240909	51300	-64.17	20240531	14510	26.67	20240909	5.94	N	457550	500	46 억		140908	N	N	58	N	00	N
83	20241017	141346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18370	1700	2	10.20	113640296670	5703610	948.41	19050	20950	18270	21650	11670	16670	19924.28	1.52	0	-119828	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	10	1	9271339	1703	26.21	3.91	12	61.52	701.00	4701.00	51300	20240531	-64.19	14510	20240909	26.60	51300	-64.19	20240531	14510	26.60	20240909	51300	-64.19	20240531	14510	26.60	20240909	5.94	N	457550	500	46 억		140908	N	N	58	N	00	N
84	20241017	131339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18910	2240	2	13.44	106926506980	5342756	888.41	19050	20950	18790	21650	11670	16670	20013.36	1.52	0	-126325	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	10	1	9271339	1753	26.98	4.02	12	57.63	701.00	4701.00	51300	20240531	-63.14	14510	20240909	30.32	51300	-63.14	20240531	14510	30.32	20240909	51300	-63.14	20240531	14510	30.32	20240909	5.94	N	457550	500	46 억		140908	N	N	58	N	00	N
85	20241017	121345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	3170	2	19.02	96012424040	4775310	794.05	19050	20950	18990	21650	11670	16670	20106.01	1.52	0	-130151	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	10	1	9271339	1839	28.30	4.22	12	51.51	701.00	4701.00	51300	20240531	-61.33	14510	20240909	36.73	51300	-61.33	20240531	14510	36.73	20240909	51300	-61.33	20240531	14510	36.73	20240909	5.94	N	457550	500	46 억		140908	N	N	58	N	00	N
86	20241017	111343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	3310	2	19.86	92589477260	4603326	765.45	19050	20950	18990	21650	11670	16670	20113.60	1.52	0	-126608	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	10	1	9271339	1852	28.50	4.25	12	49.65	701.00	4701.00	51300	20240531	-61.05	14510	20240909	37.70	51300	-61.05	20240531	14510	37.70	20240909	51300	-61.05	20240531	14510	37.70	20240909	5.94	N	457550	500	46 억		140908	N	N	58	N	00	N
87	20241017	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	3320	2	19.92	82878006750	4118016	684.76	19050	20950	18990	21650	11670	16670	20125.71	1.52	0	-127934	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	10	1	9271339	1853	28.52	4.25	12	44.42	701.00	4701.00	51300	20240531	-61.03	14510	20240909	37.77	51300	-61.03	20240531	14510	37.77	20240909	51300	-61.03	20240531	14510	37.77	20240909	5.94	N	457550	500	46 억		140908	N	N	58	N	00	N
88	20241017	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	4030	2	24.18	45281075780	2259790	375.76	19050	20950	18990	21650	11670	16670	20037.74	1.52	0	-105717	18536	17602	16716	15782	14896	18070	16250	46	4980	500	11660	50	1	9271339	1919	29.53	4.40	12	24.37	701.00	4701.00	51300	20240531	-59.65	14510	20240909	42.66	51300	-59.65	20240531	14510	42.66	20240909	51300	-59.65	20240531	14510	42.66	20240909	5.94	N	457550	500	46 억		140908	N	N	58	N	00	N
89	20241016	161324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16670	710	2	4.45	10140295810	598293	403.46	16140	17650	15830	20700	11180	15960	16948.90	1.19	0	35761	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1546	23.78	3.55	12	6.45	701.00	4701.00	51300	20240531	-67.50	14510	20240909	14.89	51300	-67.50	20240531	14510	14.89	20240909	51300	-67.50	20240531	14510	14.89	20240909	5.94	N	457550	500	46 억		109874	N	N	58	N	00	N
90	20241016	151332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	690	2	4.32	9979631120	588654	396.96	16140	17650	15830	20700	11180	15960	16953.37	1.19	0	39495	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1544	23.75	3.54	12	6.35	701.00	4701.00	51300	20240531	-67.54	14510	20240909	14.75	51300	-67.54	20240531	14510	14.75	20240909	51300	-67.54	20240531	14510	14.75	20240909	5.94	N	457550	500	46 억		109874	N	N	15	N	00	N
91	20241016	141335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	610	2	3.82	9471766840	558110	376.37	16140	17650	15830	20700	11180	15960	16971.22	1.19	0	44507	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1536	23.64	3.52	12	6.02	701.00	4701.00	51300	20240531	-67.70	14510	20240909	14.20	51300	-67.70	20240531	14510	14.20	20240909	51300	-67.70	20240531	14510	14.20	20240909	5.94	N	457550	500	46 억		109874	N	N	15	N	00	N
92	20241016	131328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	660	2	4.14	9062860240	533515	359.78	16140	17650	15830	20700	11180	15960	16987.15	1.19	0	51102	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1541	23.71	3.54	12	5.75	701.00	4701.00	51300	20240531	-67.60	14510	20240909	14.54	51300	-67.60	20240531	14510	14.54	20240909	51300	-67.60	20240531	14510	14.54	20240909	5.94	N	457550	500	46 억		109874	N	N	15	N	00	N
93	20241016	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	980	2	6.14	8180539180	481140	324.46	16140	17650	15830	20700	11180	15960	17002.50	1.19	0	43506	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1571	24.17	3.60	12	5.19	701.00	4701.00	51300	20240531	-66.98	14510	20240909	16.75	51300	-66.98	20240531	14510	16.75	20240909	51300	-66.98	20240531	14510	16.75	20240909	5.94	N	457550	500	46 억		109874	N	N	15	N	00	N
94	20241016	111326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17010	1050	2	6.58	7747305930	455609	307.24	16140	17650	15830	20700	11180	15960	17004.38	1.19	0	46012	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1577	24.27	3.62	12	4.91	701.00	4701.00	51300	20240531	-66.84	14510	20240909	17.23	51300	-66.84	20240531	14510	17.23	20240909	51300	-66.84	20240531	14510	17.23	20240909	5.94	N	457550	500	46 억		109874	N	N	15	N	00	N
95	20241016	101325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17220	1260	2	7.89	3305949440	198300	133.73	16140	17250	15830	20700	11180	15960	16671.60	1.19	0	19706	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1597	24.56	3.66	12	2.14	701.00	4701.00	51300	20240531	-66.43	14510	20240909	18.68	51300	-66.43	20240531	14510	18.68	20240909	51300	-66.43	20240531	14510	18.68	20240909	5.94	N	457550	500	46 억		109874	N	N	15	N	00	N
96	20241016	091330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-60	5	-0.38	186233630	11677	7.87	16140	16140	15830	20700	11180	15960	15948.72	1.19	0	-5724	16846	16402	16106	15662	15366	16625	15885	46	4740	500	11170	10	1	9271339	1474	22.68	3.38	12	0.13	701.00	4701.00	51300	20240531	-69.01	14510	20240909	9.58	51300	-69.01	20240531	14510	9.58	20240909	51300	-69.01	20240531	14510	9.58	20240909	5.94	N	457550	500	46 억		109874	N	N	15	N	00	N
97	20241015	161319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	210	2	1.33	2393671950	147587	228.79	15940	16550	15810	20450	11030	15750	16219.23	1.17	0	1380	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1480	22.77	3.40	12	1.59	701.00	4701.00	51300	20240531	-68.89	14510	20240909	9.99	51300	-68.89	20240531	14510	9.99	20240909	51300	-68.89	20240531	14510	9.99	20240909	5.93	N	457550	500	46 억		108431	N	N	15	N	00	N
98	20241015	151330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	190	2	1.21	2314790650	142631	221.11	15940	16550	15810	20450	11030	15750	16229.24	1.17	0	1780	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1478	22.74	3.39	12	1.54	701.00	4701.00	51300	20240531	-68.93	14510	20240909	9.86	51300	-68.93	20240531	14510	9.86	20240909	51300	-68.93	20240531	14510	9.86	20240909	5.93	N	457550	500	46 억		108431	N	N	2	N	00	N
99	20241015	141329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	290	2	1.84	2046774290	125806	195.02	15940	16550	15810	20450	11030	15750	16269.31	1.17	0	9422	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1487	22.88	3.41	12	1.36	701.00	4701.00	51300	20240531	-68.73	14510	20240909	10.54	51300	-68.73	20240531	14510	10.54	20240909	51300	-68.73	20240531	14510	10.54	20240909	5.93	N	457550	500	46 억		108431	N	N	2	N	00	N
100	20241015	131327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	300	2	1.90	1932212450	118674	183.97	15940	16550	15810	20450	11030	15750	16281.71	1.17	0	10496	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1488	22.90	3.41	12	1.28	701.00	4701.00	51300	20240531	-68.71	14510	20240909	10.61	51300	-68.71	20240531	14510	10.61	20240909	51300	-68.71	20240531	14510	10.61	20240909	5.93	N	457550	500	46 억		108431	N	N	2	N	00	N
101	20241015	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	310	2	1.97	1845069500	113246	175.55	15940	16550	15810	20450	11030	15750	16292.60	1.17	0	12192	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1489	22.91	3.42	12	1.22	701.00	4701.00	51300	20240531	-68.69	14510	20240909	10.68	51300	-68.69	20240531	14510	10.68	20240909	51300	-68.69	20240531	14510	10.68	20240909	5.93	N	457550	500	46 억		108431	N	N	2	N	00	N
102	20241015	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	320	2	2.03	1786310210	109589	169.88	15940	16550	15810	20450	11030	15750	16300.11	1.17	0	13158	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1490	22.92	3.42	12	1.18	701.00	4701.00	51300	20240531	-68.67	14510	20240909	10.75	51300	-68.67	20240531	14510	10.75	20240909	51300	-68.67	20240531	14510	10.75	20240909	5.93	N	457550	500	46 억		108431	N	N	2	N	00	N
103	20241015	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	210	2	1.33	1677631390	102810	159.38	15940	16550	15810	20450	11030	15750	16317.81	1.17	0	14974	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1480	22.77	3.40	12	1.11	701.00	4701.00	51300	20240531	-68.89	14510	20240909	9.99	51300	-68.89	20240531	14510	9.99	20240909	51300	-68.89	20240531	14510	9.99	20240909	5.93	N	457550	500	46 억		108431	N	N	2	N	00	N
104	20241015	091326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	590	2	3.75	989232400	60359	93.57	15940	16550	15810	20450	11030	15750	16389.20	1.17	0	22883	16216	15982	15666	15432	15116	15825	15275	46	4700	500	11020	10	1	9271339	1515	23.31	3.48	12	0.65	701.00	4701.00	51300	20240531	-68.15	14510	20240909	12.61	51300	-68.15	20240531	14510	12.61	20240909	51300	-68.15	20240531	14510	12.61	20240909	5.93	N	457550	500	46 억		108431	N	N	2	N	00	N
105	20241014	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	60	2	0.38	998033400	64027	57.28	15830	15900	15350	20350	10990	15690	15587.59	1.12	0	5031	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1460	22.47	3.35	12	0.69	701.00	4701.00	51300	20240531	-69.30	14510	20240909	8.55	51300	-69.30	20240531	14510	8.55	20240909	51300	-69.30	20240531	14510	8.55	20240909	5.91	N	457550	500	46 억		103475	N	N	2	N	00	N
106	20241014	151309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	0	3	0.00	949773410	60959	54.53	15830	15900	15350	20350	10990	15690	15580.53	1.12	0	4180	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1455	22.38	3.34	12	0.66	701.00	4701.00	51300	20240531	-69.42	14510	20240909	8.13	51300	-69.42	20240531	14510	8.13	20240909	51300	-69.42	20240531	14510	8.13	20240909	5.91	N	457550	500	46 억		103475	N	N	35	N	00	N
107	20241014	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	0	3	0.00	848083790	54476	48.73	15830	15900	15350	20350	10990	15690	15568.03	1.12	0	1892	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1455	22.38	3.34	12	0.59	701.00	4701.00	51300	20240531	-69.42	14510	20240909	8.13	51300	-69.42	20240531	14510	8.13	20240909	51300	-69.42	20240531	14510	8.13	20240909	5.91	N	457550	500	46 억		103475	N	N	35	N	00	N
108	20241014	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-190	5	-1.21	625359000	40143	35.91	15830	15900	15350	20350	10990	15690	15578.28	1.12	0	-6082	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1437	22.11	3.30	12	0.43	701.00	4701.00	51300	20240531	-69.79	14510	20240909	6.82	51300	-69.79	20240531	14510	6.82	20240909	51300	-69.79	20240531	14510	6.82	20240909	5.91	N	457550	500	46 억		103475	N	N	35	N	00	N
109	20241014	121257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	-290	5	-1.85	572680680	36741	32.87	15830	15900	15350	20350	10990	15690	15586.96	1.12	0	-6206	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1428	21.97	3.28	12	0.40	701.00	4701.00	51300	20240531	-69.98	14510	20240909	6.13	51300	-69.98	20240531	14510	6.13	20240909	51300	-69.98	20240531	14510	6.13	20240909	5.91	N	457550	500	46 억		103475	N	N	35	N	00	N
110	20241014	111257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	-290	5	-1.85	481468370	30818	27.57	15830	15900	15380	20350	10990	15690	15622.96	1.12	0	-5534	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1428	21.97	3.28	12	0.33	701.00	4701.00	51300	20240531	-69.98	14510	20240909	6.13	51300	-69.98	20240531	14510	6.13	20240909	51300	-69.98	20240531	14510	6.13	20240909	5.91	N	457550	500	46 억		103475	N	N	35	N	00	N
111	20241014	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	70	2	0.45	177430990	11253	10.07	15830	15900	15690	20350	10990	15690	15767.44	1.12	0	-344	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1461	22.48	3.35	12	0.12	701.00	4701.00	51300	20240531	-69.28	14510	20240909	8.61	51300	-69.28	20240531	14510	8.61	20240909	51300	-69.28	20240531	14510	8.61	20240909	5.91	N	457550	500	46 억		103475	N	N	35	N	00	N
112	20241014	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	10	2	0.06	60980110	3871	3.46	15830	15850	15690	20350	10990	15690	15753.06	1.12	0	-13	16450	16070	15860	15480	15270	15965	15375	46	4660	500	10980	10	1	9271339	1456	22.40	3.34	12	0.04	701.00	4701.00	51300	20240531	-69.40	14510	20240909	8.20	51300	-69.40	20240531	14510	8.20	20240909	51300	-69.40	20240531	14510	8.20	20240909	5.91	N	457550	500	46 억		103475	N	N	35	N	00	N
113	20241011	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-480	5	-2.97	1773224760	111351	143.25	16070	16240	15650	21000	11320	16170	15925.28	1.37	0	-23536	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1455	22.38	3.34	12	1.20	701.00	4701.00	51300	20240531	-69.42	14510	20240909	8.13	51300	-69.42	20240531	14510	8.13	20240909	51300	-69.42	20240531	14510	8.13	20240909	5.89	N	457550	500	46 억		127027	N	N	35	N	00	N
114	20241011	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-460	5	-2.84	1662783670	104313	134.20	16070	16240	15650	21000	11320	16170	15940.18	1.37	0	-22165	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1457	22.41	3.34	12	1.13	701.00	4701.00	51300	20240531	-69.38	14510	20240909	8.27	51300	-69.38	20240531	14510	8.27	20240909	51300	-69.38	20240531	14510	8.27	20240909	5.89	N	457550	500	46 억		127027	N	N	86	N	00	N
115	20241011	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-350	5	-2.16	1278260580	79892	102.78	16070	16240	15820	21000	11320	16170	15999.71	1.37	0	-12976	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1467	22.57	3.37	12	0.86	701.00	4701.00	51300	20240531	-69.16	14510	20240909	9.03	51300	-69.16	20240531	14510	9.03	20240909	51300	-69.16	20240531	14510	9.03	20240909	5.89	N	457550	500	46 억		127027	N	N	86	N	00	N
116	20241011	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-250	5	-1.55	945676400	58949	75.84	16070	16240	15920	21000	11320	16170	16042.13	1.37	0	-7563	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1476	22.71	3.39	12	0.64	701.00	4701.00	51300	20240531	-68.97	14510	20240909	9.72	51300	-68.97	20240531	14510	9.72	20240909	51300	-68.97	20240531	14510	9.72	20240909	5.89	N	457550	500	46 억		127027	N	N	86	N	00	N
117	20241011	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-220	5	-1.36	808022070	50317	64.73	16070	16240	15920	21000	11320	16170	16058.47	1.37	0	-6709	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1479	22.75	3.39	12	0.54	701.00	4701.00	51300	20240531	-68.91	14510	20240909	9.92	51300	-68.91	20240531	14510	9.92	20240909	51300	-68.91	20240531	14510	9.92	20240909	5.89	N	457550	500	46 억		127027	N	N	86	N	00	N
118	20241011	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	-150	5	-0.93	555166750	34486	44.37	16070	16240	16010	21000	11320	16170	16098.18	1.37	0	-2536	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1485	22.85	3.41	12	0.37	701.00	4701.00	51300	20240531	-68.77	14510	20240909	10.41	51300	-68.77	20240531	14510	10.41	20240909	51300	-68.77	20240531	14510	10.41	20240909	5.89	N	457550	500	46 억		127027	N	N	86	N	00	N
119	20241011	101301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	-110	5	-0.68	316466870	19609	25.23	16070	16240	16060	21000	11320	16170	16138.75	1.37	0	-751	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1489	22.91	3.42	12	0.21	701.00	4701.00	51300	20240531	-68.69	14510	20240909	10.68	51300	-68.69	20240531	14510	10.68	20240909	51300	-68.69	20240531	14510	10.68	20240909	5.89	N	457550	500	46 억		127027	N	N	86	N	00	N
120	20241011	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	-10	5	-0.06	79996000	4953	6.37	16070	16240	16070	21000	11320	16170	16150.75	1.37	0	2103	16810	16490	16290	15970	15770	16390	15870	46	4830	500	11310	10	1	9271339	1498	23.05	3.44	12	0.05	701.00	4701.00	51300	20240531	-68.50	14510	20240909	11.37	51300	-68.50	20240531	14510	11.37	20240909	51300	-68.50	20240531	14510	11.37	20240909	5.89	N	457550	500	46 억		127027	N	N	86	N	00	N
121	20241010	161325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-340	5	-2.06	1251989370	77103	124.36	16610	16610	16090	21450	11560	16510	16238.09	1.59	0	-20438	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1499	23.07	3.44	12	0.83	701.00	4701.00	51300	20240531	-68.48	14510	20240909	11.44	51300	-68.48	20240531	14510	11.44	20240909	51300	-68.48	20240531	14510	11.44	20240909	5.97	N	457550	500	46 억		147465	N	N	86	N	00	N
122	20241010	151346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	-400	5	-2.42	1195454920	73602	118.71	16610	16610	16090	21450	11560	16510	16242.15	1.59	0	-20403	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1494	22.98	3.43	12	0.79	701.00	4701.00	51300	20240531	-68.60	14510	20240909	11.03	51300	-68.60	20240531	14510	11.03	20240909	51300	-68.60	20240531	14510	11.03	20240909	5.97	N	457550	500	46 억		147465	N	N	78	N	00	N
123	20241010	141339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	-300	5	-1.82	842774840	51760	83.48	16610	16610	16200	21450	11560	16510	16282.36	1.59	0	-11701	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1503	23.12	3.45	12	0.56	701.00	4701.00	51300	20240531	-68.40	14510	20240909	11.72	51300	-68.40	20240531	14510	11.72	20240909	51300	-68.40	20240531	14510	11.72	20240909	5.97	N	457550	500	46 억		147465	N	N	78	N	00	N
124	20241010	131334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-260	5	-1.57	722285180	44331	71.50	16610	16610	16200	21450	11560	16510	16293.00	1.59	0	-9259	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1507	23.18	3.46	12	0.48	701.00	4701.00	51300	20240531	-68.32	14510	20240909	11.99	51300	-68.32	20240531	14510	11.99	20240909	51300	-68.32	20240531	14510	11.99	20240909	5.97	N	457550	500	46 억		147465	N	N	78	N	00	N
125	20241010	121334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	-220	5	-1.33	653101450	40078	64.64	16610	16610	16200	21450	11560	16510	16295.76	1.59	0	-7962	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1510	23.24	3.47	12	0.43	701.00	4701.00	51300	20240531	-68.25	14510	20240909	12.27	51300	-68.25	20240531	14510	12.27	20240909	51300	-68.25	20240531	14510	12.27	20240909	5.97	N	457550	500	46 억		147465	N	N	78	N	00	N
126	20241010	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-260	5	-1.57	598159970	36701	59.19	16610	16610	16200	21450	11560	16510	16298.19	1.59	0	-7434	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1507	23.18	3.46	12	0.40	701.00	4701.00	51300	20240531	-68.32	14510	20240909	11.99	51300	-68.32	20240531	14510	11.99	20240909	51300	-68.32	20240531	14510	11.99	20240909	5.97	N	457550	500	46 억		147465	N	N	78	N	00	N
127	20241010	101331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	-290	5	-1.76	441090390	27016	43.57	16610	16610	16200	21450	11560	16510	16327.01	1.59	0	-5887	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1504	23.14	3.45	12	0.29	701.00	4701.00	51300	20240531	-68.38	14510	20240909	11.78	51300	-68.38	20240531	14510	11.78	20240909	51300	-68.38	20240531	14510	11.78	20240909	5.97	N	457550	500	46 억		147465	N	N	78	N	00	N
128	20241010	091336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16380	-130	5	-0.79	134623820	8174	13.18	16610	16610	16350	21450	11560	16510	16469.76	1.59	0	-237	17023	16766	16603	16346	16183	16685	16265	46	4940	500	11550	10	1	9271339	1519	23.37	3.48	12	0.09	701.00	4701.00	51300	20240531	-68.07	14510	20240909	12.89	51300	-68.07	20240531	14510	12.89	20240909	51300	-68.07	20240531	14510	12.89	20240909	5.97	N	457550	500	46 억		147465	N	N	78	N	00	N
129	20241008	161320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	-290	5	-1.73	1024391080	61784	49.73	16690	16860	16440	21800	11760	16800	16578.49	1.74	0	-13963	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1531	23.55	3.51	12	0.67	701.00	4701.00	51300	20240531	-67.82	14510	20240909	13.78	51300	-67.82	20240531	14510	13.78	20240909	51300	-67.82	20240531	14510	13.78	20240909	5.95	N	457550	500	46 억		161448	N	N	78	N	00	N
130	20241008	151333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	-340	5	-2.02	958875880	57814	46.54	16690	16860	16440	21800	11760	16800	16583.43	1.74	0	-13169	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1526	23.48	3.50	12	0.62	701.00	4701.00	51300	20240531	-67.91	14510	20240909	13.44	51300	-67.91	20240531	14510	13.44	20240909	51300	-67.91	20240531	14510	13.44	20240909	5.95	N	457550	500	46 억		161448	N	N	69	N	00	N
131	20241008	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	-310	5	-1.85	789991090	47567	38.29	16690	16860	16440	21800	11760	16800	16605.67	1.74	0	-8959	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1529	23.52	3.51	12	0.51	701.00	4701.00	51300	20240531	-67.86	14510	20240909	13.65	51300	-67.86	20240531	14510	13.65	20240909	51300	-67.86	20240531	14510	13.65	20240909	5.95	N	457550	500	46 억		161448	N	N	69	N	00	N
132	20241008	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-270	5	-1.61	744126580	44789	36.05	16690	16860	16440	21800	11760	16800	16611.69	1.74	0	-8288	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1533	23.58	3.52	12	0.48	701.00	4701.00	51300	20240531	-67.78	14510	20240909	13.92	51300	-67.78	20240531	14510	13.92	20240909	51300	-67.78	20240531	14510	13.92	20240909	5.95	N	457550	500	46 억		161448	N	N	69	N	00	N
133	20241008	121327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-300	5	-1.79	666458260	40090	32.27	16690	16860	16440	21800	11760	16800	16621.56	1.74	0	-7278	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1530	23.54	3.51	12	0.43	701.00	4701.00	51300	20240531	-67.84	14510	20240909	13.71	51300	-67.84	20240531	14510	13.71	20240909	51300	-67.84	20240531	14510	13.71	20240909	5.95	N	457550	500	46 억		161448	N	N	69	N	00	N
134	20241008	111326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16610	-190	5	-1.13	484861770	29093	23.42	16690	16860	16520	21800	11760	16800	16663.29	1.74	0	-5523	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1540	23.69	3.53	12	0.31	701.00	4701.00	51300	20240531	-67.62	14510	20240909	14.47	51300	-67.62	20240531	14510	14.47	20240909	51300	-67.62	20240531	14510	14.47	20240909	5.95	N	457550	500	46 억		161448	N	N	69	N	00	N
135	20241008	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	-110	5	-0.65	339525370	20361	16.39	16690	16860	16520	21800	11760	16800	16671.75	1.74	0	-1558	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1547	23.81	3.55	12	0.22	701.00	4701.00	51300	20240531	-67.47	14510	20240909	15.02	51300	-67.47	20240531	14510	15.02	20240909	51300	-67.47	20240531	14510	15.02	20240909	5.95	N	457550	500	46 억		161448	N	N	69	N	00	N
136	20241008	091330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	-200	5	-1.19	127603970	7680	6.18	16690	16750	16520	21800	11760	16800	16600.53	1.74	0	-1350	17440	17120	16580	16260	15720	17280	16420	46	5000	500	11760	10	1	9271339	1539	23.68	3.53	12	0.08	701.00	4701.00	51300	20240531	-67.64	14510	20240909	14.40	51300	-67.64	20240531	14510	14.40	20240909	51300	-67.64	20240531	14510	14.40	20240909	5.95	N	457550	500	46 억		161448	N	N	69	N	00	N
137	20241007	161347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	620	2	3.83	2052903970	123918	196.32	16180	16900	16040	21000	11330	16180	16566.78	1.38	0	33936	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1558	23.97	3.57	12	1.34	701.00	4701.00	51300	20240531	-67.25	14510	20240909	15.78	51300	-67.25	20240531	14510	15.78	20240909	51300	-67.25	20240531	14510	15.78	20240909	5.89	N	457550	500	46 억		128118	N	N	69	N	00	N
138	20241007	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16730	550	2	3.40	1993377510	120371	190.70	16180	16900	16040	21000	11330	16180	16560.46	1.38	0	32258	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1551	23.87	3.56	12	1.30	701.00	4701.00	51300	20240531	-67.39	14510	20240909	15.30	51300	-67.39	20240531	14510	15.30	20240909	51300	-67.39	20240531	14510	15.30	20240909	5.89	N	457550	500	46 억		128118	N	N	10	N	00	N
139	20241007	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16790	610	2	3.77	1818165410	109907	174.12	16180	16900	16040	21000	11330	16180	16542.95	1.38	0	28363	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1557	23.95	3.57	12	1.19	701.00	4701.00	51300	20240531	-67.27	14510	20240909	15.71	51300	-67.27	20240531	14510	15.71	20240909	51300	-67.27	20240531	14510	15.71	20240909	5.89	N	457550	500	46 억		128118	N	N	10	N	00	N
140	20241007	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16760	580	2	3.58	1346066990	81830	129.64	16180	16880	16040	21000	11330	16180	16449.74	1.38	0	13420	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1554	23.91	3.57	12	0.88	701.00	4701.00	51300	20240531	-67.33	14510	20240909	15.51	51300	-67.33	20240531	14510	15.51	20240909	51300	-67.33	20240531	14510	15.51	20240909	5.89	N	457550	500	46 억		128118	N	N	10	N	00	N
141	20241007	121307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	190	2	1.17	653126030	40255	63.78	16180	16380	16040	21000	11330	16180	16224.78	1.38	0	7465	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1518	23.35	3.48	12	0.43	701.00	4701.00	51300	20240531	-68.09	14510	20240909	12.82	51300	-68.09	20240531	14510	12.82	20240909	51300	-68.09	20240531	14510	12.82	20240909	5.89	N	457550	500	46 억		128118	N	N	10	N	00	N
142	20241007	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	50	2	0.31	547494400	33776	53.51	16180	16330	16040	21000	11330	16180	16209.62	1.38	0	4157	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1505	23.15	3.45	12	0.36	701.00	4701.00	51300	20240531	-68.36	14510	20240909	11.85	51300	-68.36	20240531	14510	11.85	20240909	51300	-68.36	20240531	14510	11.85	20240909	5.89	N	457550	500	46 억		128118	N	N	10	N	00	N
143	20241007	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	120	2	0.74	413697540	25557	40.49	16180	16330	16040	21000	11330	16180	16187.27	1.38	0	5897	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1511	23.25	3.47	12	0.28	701.00	4701.00	51300	20240531	-68.23	14510	20240909	12.34	51300	-68.23	20240531	14510	12.34	20240909	51300	-68.23	20240531	14510	12.34	20240909	5.89	N	457550	500	46 억		128118	N	N	10	N	00	N
144	20241007	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	-40	5	-0.25	123999010	7702	12.20	16180	16210	16040	21000	11330	16180	16099.00	1.38	0	-2028	16433	16306	16163	16036	15893	16370	16100	46	4820	500	11320	10	1	9271339	1496	23.02	3.43	12	0.08	701.00	4701.00	51300	20240531	-68.54	14510	20240909	11.23	51300	-68.54	20240531	14510	11.23	20240909	51300	-68.54	20240531	14510	11.23	20240909	5.89	N	457550	500	46 억		128118	N	N	10	N	00	N
145	20241004	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16180	140	2	0.87	1015683160	62886	47.90	16090	16290	16020	20850	11230	16040	16152.28	1.37	0	1251	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1500	23.08	3.44	12	0.68	701.00	4701.00	51300	20240531	-68.46	14510	20240909	11.51	51300	-68.46	20240531	14510	11.51	20240909	51300	-68.46	20240531	14510	11.51	20240909	5.96	N	457550	500	46 억		126915	N	N	10	N	00	N
146	20241004	151159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16190	150	2	0.94	977875010	60551	46.13	16090	16290	16020	20850	11230	16040	16150.84	1.37	0	2038	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1501	23.10	3.44	12	0.65	701.00	4701.00	51300	20240531	-68.44	14510	20240909	11.58	51300	-68.44	20240531	14510	11.58	20240909	51300	-68.44	20240531	14510	11.58	20240909	5.96	N	457550	500	46 억		126915	N	N	26	N	00	N
147	20241004	141143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16070	30	2	0.19	894212880	55370	42.18	16090	16290	16020	20850	11230	16040	16151.12	1.37	0	1806	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1490	22.92	3.42	12	0.60	701.00	4701.00	51300	20240531	-68.67	14510	20240909	10.75	51300	-68.67	20240531	14510	10.75	20240909	51300	-68.67	20240531	14510	10.75	20240909	5.96	N	457550	500	46 억		126915	N	N	26	N	00	N
148	20241004	131158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	90	2	0.56	824115460	51014	38.86	16090	16290	16020	20850	11230	16040	16156.23	1.37	0	1732	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1495	23.01	3.43	12	0.55	701.00	4701.00	51300	20240531	-68.56	14510	20240909	11.16	51300	-68.56	20240531	14510	11.16	20240909	51300	-68.56	20240531	14510	11.16	20240909	5.96	N	457550	500	46 억		126915	N	N	26	N	00	N
149	20241004	121152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16270	230	2	1.43	618444650	38260	29.14	16090	16290	16020	20850	11230	16040	16166.49	1.37	0	4888	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1508	23.21	3.46	12	0.41	701.00	4701.00	51300	20240531	-68.28	14510	20240909	12.13	51300	-68.28	20240531	14510	12.13	20240909	51300	-68.28	20240531	14510	12.13	20240909	5.96	N	457550	500	46 억		126915	N	N	26	N	00	N
150	20241004	111143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	190	2	1.18	566104370	35038	26.69	16090	16290	16020	20850	11230	16040	16159.16	1.37	0	5788	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1505	23.15	3.45	12	0.38	701.00	4701.00	51300	20240531	-68.36	14510	20240909	11.85	51300	-68.36	20240531	14510	11.85	20240909	51300	-68.36	20240531	14510	11.85	20240909	5.96	N	457550	500	46 억		126915	N	N	26	N	00	N
151	20241004	101148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16190	150	2	0.94	389944750	24184	18.42	16090	16250	16020	20850	11230	16040	16126.49	1.37	0	-1120	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1501	23.10	3.44	12	0.26	701.00	4701.00	51300	20240531	-68.44	14510	20240909	11.58	51300	-68.44	20240531	14510	11.58	20240909	51300	-68.44	20240531	14510	11.58	20240909	5.96	N	457550	500	46 억		126915	N	N	26	N	00	N
152	20241004	091153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	10	2	0.06	153558410	9555	7.28	16090	16200	16020	20850	11230	16040	16073.35	1.37	0	-2670	16900	16470	16250	15820	15600	16360	15710	46	4810	500	11220	10	1	9271339	1488	22.90	3.41	12	0.10	701.00	4701.00	51300	20240531	-68.71	14510	20240909	10.61	51300	-68.71	20240531	14510	10.61	20240909	51300	-68.71	20240531	14510	10.61	20240909	5.96	N	457550	500	46 억		126915	N	N	26	N	00	N
153	20241002	161137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	-710	5	-4.24	2092554650	129423	70.14	16500	16680	16030	21750	11730	16750	16168.71	1.79	0	-39316	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1487	22.88	3.41	12	1.40	701.00	4701.00	51300	20240531	-68.73	14510	20240909	10.54	51300	-68.73	20240531	14510	10.54	20240909	51300	-68.73	20240531	14510	10.54	20240909	5.85	N	457550	500	46 억		166231	N	N	26	N	00	N
154	20241002	151154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	-700	5	-4.18	1873469340	115766	62.74	16500	16680	16030	21750	11730	16750	16183.24	1.79	0	-35701	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1488	22.90	3.41	12	1.25	701.00	4701.00	51300	20240531	-68.71	14510	20240909	10.61	51300	-68.71	20240531	14510	10.61	20240909	51300	-68.71	20240531	14510	10.61	20240909	5.85	N	457550	500	46 억		166231	N	N	83	N	00	N
155	20241002	141155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-540	5	-3.22	1564872320	96596	52.35	16500	16680	16030	21750	11730	16750	16200.18	1.79	0	-26179	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1503	23.12	3.45	12	1.04	701.00	4701.00	51300	20240531	-68.40	14510	20240909	11.72	51300	-68.40	20240531	14510	11.72	20240909	51300	-68.40	20240531	14510	11.72	20240909	5.85	N	457550	500	46 억		166231	N	N	83	N	00	N
156	20241002	131143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16330	-420	5	-2.51	1439599930	88880	48.17	16500	16680	16030	21750	11730	16750	16197.12	1.79	0	-22195	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1514	23.30	3.47	12	0.96	701.00	4701.00	51300	20240531	-68.17	14510	20240909	12.54	51300	-68.17	20240531	14510	12.54	20240909	51300	-68.17	20240531	14510	12.54	20240909	5.85	N	457550	500	46 억		166231	N	N	83	N	00	N
157	20241002	121143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-500	5	-2.99	1312020920	81066	43.93	16500	16680	16030	21750	11730	16750	16184.60	1.79	0	-24868	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1507	23.18	3.46	12	0.87	701.00	4701.00	51300	20240531	-68.32	14510	20240909	11.99	51300	-68.32	20240531	14510	11.99	20240909	51300	-68.32	20240531	14510	11.99	20240909	5.85	N	457550	500	46 억		166231	N	N	83	N	00	N
158	20241002	111130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16270	-480	5	-2.87	1204057270	74417	40.33	16500	16680	16030	21750	11730	16750	16179.87	1.79	0	-22445	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1508	23.21	3.46	12	0.80	701.00	4701.00	51300	20240531	-68.28	14510	20240909	12.13	51300	-68.28	20240531	14510	12.13	20240909	51300	-68.28	20240531	14510	12.13	20240909	5.85	N	457550	500	46 억		166231	N	N	83	N	00	N
159	20241002	101125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16160	-590	5	-3.52	1088116470	67260	36.45	16500	16680	16030	21750	11730	16750	16177.76	1.79	0	-21345	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1498	23.05	3.44	12	0.73	701.00	4701.00	51300	20240531	-68.50	14510	20240909	11.37	51300	-68.50	20240531	14510	11.37	20240909	51300	-68.50	20240531	14510	11.37	20240909	5.85	N	457550	500	46 억		166231	N	N	83	N	00	N
160	20241002	091126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16150	-600	5	-3.58	438135920	26932	14.60	16500	16680	16100	21750	11730	16750	16268.23	1.79	0	-8750	17650	17200	16970	16520	16290	17085	16405	46	5000	500	11720	10	1	9271339	1497	23.04	3.44	12	0.29	701.00	4701.00	51300	20240531	-68.52	14510	20240909	11.30	51300	-68.52	20240531	14510	11.30	20240909	51300	-68.52	20240531	14510	11.30	20240909	5.85	N	457550	500	46 억		166231	N	N	83	N	00	N