KissMeData/122450/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	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	9036990	2579	36.46	3500	3520	3490	4575	2465	3520	3504.07	1.32	-187	-187	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1596	9.14	0.43	12	0.01	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.83	N	122450	500	227 억		294289	N	N	0	N	00	N
3	20241031	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-5	5	-0.14	6297965	1797	25.40	3500	3520	3490	4575	2465	3520	3504.71	1.32	-346	-346	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1594	9.13	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.21	3485	20241025	0.86	5290	-33.55	20240206	3485	0.86	20241025	5510	-36.21	20231122	3485	0.86	20241025	0.83	N	122450	500	227 억		294130	N	N	0	N	00	N
4	20241031	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-5	5	-0.14	5953500	1699	24.02	3500	3520	3490	4575	2465	3520	3504.12	1.32	-308	-346	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1594	9.13	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.21	3485	20241025	0.86	5290	-33.55	20240206	3485	0.86	20241025	5510	-36.21	20231122	3485	0.86	20241025	0.83	N	122450	500	227 억		294168	N	N	0	N	00	N
5	20241031	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-5	5	-0.14	3338580	952	13.46	3500	3520	3490	4575	2465	3520	3506.91	1.32	-401	-401	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1594	9.13	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.21	3485	20241025	0.86	5290	-33.55	20240206	3485	0.86	20241025	5510	-36.21	20231122	3485	0.86	20241025	0.83	N	122450	500	227 억		294075	N	N	0	N	00	N
6	20241031	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	3250705	927	13.10	3500	3520	3490	4575	2465	3520	3506.69	1.32	-370	-401	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1596	9.14	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.83	N	122450	500	227 억		294106	N	N	0	N	00	N
7	20241031	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-5	5	-0.14	2364880	675	9.54	3500	3520	3490	4575	2465	3520	3503.53	1.32	-208	-208	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1594	9.13	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.21	3485	20241025	0.86	5290	-33.55	20240206	3485	0.86	20241025	5510	-36.21	20231122	3485	0.86	20241025	0.83	N	122450	500	227 억		294268	N	N	0	N	00	N
8	20241031	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	477555	136	1.92	3500	3520	3495	4575	2465	3520	3511.43	1.33	-55	-55	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1596	9.14	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.83	N	122450	500	227 억		294421	N	N	0	N	00	N
9	20241031	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	220595	63	0.89	3500	3520	3495	4575	2465	3520	3501.51	1.33	-47	-47	3556	3537	3516	3497	3476	3547	3507	228	1055	500	2460	5	1	45335964	1596	9.14	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.83	N	122450	500	227 억		294429	N	N	0	N	00	N
10	20241030	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	24838345	7073	42.78	3505	3535	3495	4575	2465	3520	3511.71	1.33	-342	-360	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1596	9.14	0.43	12	0.02	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.83	N	122450	500	227 억		294476	N	N	0	N	00	N
11	20241030	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	24673065	7026	42.49	3505	3535	3495	4575	2465	3520	3511.68	1.33	-342	-360	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1596	9.14	0.43	12	0.02	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.83	N	122450	500	227 억		294476	N	N	0	N	00	N
12	20241030	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	20707825	5896	35.66	3505	3535	3495	4575	2465	3520	3512.18	1.33	-342	-360	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1596	9.14	0.43	12	0.01	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.83	N	122450	500	227 억		294476	N	N	0	N	00	N
13	20241030	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	15	2	0.43	9450015	2689	16.26	3505	3535	3495	4575	2465	3520	3514.32	1.33	-342	-360	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1603	9.18	0.43	12	0.01	385.00	8134.00	5510	20231122	-35.84	3485	20241025	1.43	5290	-33.18	20240206	3485	1.43	20241025	5510	-35.84	20231122	3485	1.43	20241025	0.83	N	122450	500	227 억		294476	N	N	0	N	00	N
14	20241030	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	15	2	0.43	9414665	2679	16.20	3505	3535	3495	4575	2465	3520	3514.25	1.33	-342	-360	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1603	9.18	0.43	12	0.01	385.00	8134.00	5510	20231122	-35.84	3485	20241025	1.43	5290	-33.18	20240206	3485	1.43	20241025	5510	-35.84	20231122	3485	1.43	20241025	0.83	N	122450	500	227 억		294476	N	N	0	N	00	N
15	20241030	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-5	5	-0.14	4028965	1149	6.95	3505	3520	3495	4575	2465	3520	3506.50	1.33	-309	-327	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1594	9.13	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.21	3485	20241025	0.86	5290	-33.55	20240206	3485	0.86	20241025	5510	-36.21	20231122	3485	0.86	20241025	0.83	N	122450	500	227 억		294509	N	N	0	N	00	N
16	20241030	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-5	5	-0.14	4021935	1147	6.94	3505	3520	3495	4575	2465	3520	3506.48	1.33	-309	-327	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1594	9.13	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.21	3485	20241025	0.86	5290	-33.55	20240206	3485	0.86	20241025	5510	-36.21	20231122	3485	0.86	20241025	0.83	N	122450	500	227 억		294509	N	N	0	N	00	N
17	20241030	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-15	5	-0.43	729040	208	1.26	3505	3505	3505	4575	2465	3520	3505.00	1.33	-186	-186	3620	3570	3540	3490	3460	3555	3475	228	1055	500	2460	5	1	45335964	1589	9.10	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.39	3485	20241025	0.57	5290	-33.74	20240206	3485	0.57	20241025	5510	-36.39	20231122	3485	0.57	20241025	0.83	N	122450	500	227 억		294632	N	N	0	N	00	N
18	20241029	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-70	5	-1.95	57502870	16331	113.07	3555	3590	3510	4665	2515	3590	3521.09	1.33	-450	-478	3653	3621	3558	3526	3463	3637	3542	228	1075	500	2510	5	1	45335964	1596	9.14	0.43	12	0.04	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.84	N	122450	500	227 억		294818	N	N	0	N	00	N
19	20241029	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-65	5	-1.81	53503825	15195	105.21	3555	3590	3510	4665	2515	3590	3521.15	1.33	-450	-343	3653	3621	3558	3526	3463	3637	3542	228	1075	500	2510	5	1	45335964	1598	9.16	0.43	12	0.03	385.00	8134.00	5510	20231122	-36.03	3485	20241025	1.15	5290	-33.36	20240206	3485	1.15	20241025	5510	-36.03	20231122	3485	1.15	20241025	0.84	N	122450	500	227 억		294818	N	N	0	N	00	N
20	20241029	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-70	5	-1.95	46002005	13062	90.44	3555	3590	3510	4665	2515	3590	3521.82	1.33	-450	-343	3653	3621	3558	3526	3463	3637	3542	228	1075	500	2510	5	1	45335964	1596	9.14	0.43	12	0.03	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.84	N	122450	500	227 억		294818	N	N	0	N	00	N
21	20241029	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-70	5	-1.95	43982760	12488	86.46	3555	3590	3510	4665	2515	3590	3522.00	1.33	-281	-174	3653	3621	3558	3526	3463	3637	3542	228	1075	500	2510	5	1	45335964	1596	9.14	0.43	12	0.03	385.00	8134.00	5510	20231122	-36.12	3485	20241025	1.00	5290	-33.46	20240206	3485	1.00	20241025	5510	-36.12	20231122	3485	1.00	20241025	0.84	N	122450	500	227 억		294987	N	N	0	N	00	N
22	20241029	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-80	5	-2.23	42885630	12176	84.30	3555	3590	3510	4665	2515	3590	3522.14	1.33	-259	-152	3653	3621	3558	3526	3463	3637	3542	228	1075	500	2510	5	1	45335964	1591	9.12	0.43	12	0.03	385.00	8134.00	5510	20231122	-36.30	3485	20241025	0.72	5290	-33.65	20240206	3485	0.72	20241025	5510	-36.30	20231122	3485	0.72	20241025	0.84	N	122450	500	227 억		295009	N	N	0	N	00	N
23	20241029	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-60	5	-1.67	22518810	6384	44.20	3555	3590	3515	4665	2515	3590	3527.38	1.33	-154	-47	3653	3621	3558	3526	3463	3637	3542	228	1075	500	2510	5	1	45335964	1600	9.17	0.43	12	0.01	385.00	8134.00	5510	20231122	-35.93	3485	20241025	1.29	5290	-33.27	20240206	3485	1.29	20241025	5510	-35.93	20231122	3485	1.29	20241025	0.84	N	122450	500	227 억		295114	N	N	0	N	00	N
24	20241029	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-55	5	-1.53	7747720	2192	15.18	3555	3590	3520	4665	2515	3590	3534.54	1.33	-105	2	3653	3621	3558	3526	3463	3637	3542	228	1075	500	2510	5	1	45335964	1603	9.18	0.43	12	0.00	385.00	8134.00	5510	20231122	-35.84	3485	20241025	1.43	5290	-33.18	20240206	3485	1.43	20241025	5510	-35.84	20231122	3485	1.43	20241025	0.84	N	122450	500	227 억		295163	N	N	0	N	00	N
25	20241028	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	35	2	0.98	50921370	14433	34.68	3550	3590	3495	4620	2490	3555	3528.12	1.33	386	386	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1628	9.32	0.44	12	0.03	385.00	8134.00	5510	20231122	-34.85	3485	20241025	3.01	5290	-32.14	20240206	3485	3.01	20241025	5510	-34.85	20231122	3485	3.01	20241025	0.84	N	122450	500	227 억		295268	N	N	0	N	00	N
26	20241028	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	0	3	0.00	36882800	10478	25.18	3550	3560	3495	4620	2490	3555	3520.02	1.33	166	-34	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1612	9.23	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.48	3485	20241025	2.01	5290	-32.80	20240206	3485	2.01	20241025	5510	-35.48	20231122	3485	2.01	20241025	0.84	N	122450	500	227 억		295048	N	N	0	N	00	N
27	20241028	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	0	3	0.00	33616315	9559	22.97	3550	3555	3495	4620	2490	3555	3516.72	1.33	91	-42	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1612	9.23	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.48	3485	20241025	2.01	5290	-32.80	20240206	3485	2.01	20241025	5510	-35.48	20231122	3485	2.01	20241025	0.84	N	122450	500	227 억		294973	N	N	0	N	00	N
28	20241028	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-15	5	-0.42	31278590	8900	21.38	3550	3550	3495	4620	2490	3555	3514.45	1.33	-192	-192	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1605	9.19	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.75	3485	20241025	1.58	5290	-33.08	20240206	3485	1.58	20241025	5510	-35.75	20231122	3485	1.58	20241025	0.84	N	122450	500	227 억		294690	N	N	0	N	00	N
29	20241028	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-15	5	-0.42	29712510	8457	20.32	3550	3550	3495	4620	2490	3555	3513.36	1.33	-190	-115	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1605	9.19	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.75	3485	20241025	1.58	5290	-33.08	20240206	3485	1.58	20241025	5510	-35.75	20231122	3485	1.58	20241025	0.84	N	122450	500	227 억		294692	N	N	0	N	00	N
30	20241028	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-20	5	-0.56	28283265	8053	19.35	3550	3550	3495	4620	2490	3555	3512.14	1.33	-155	141	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1603	9.18	0.43	12	0.02	385.00	8134.00	5510	20231122	-35.84	3485	20241025	1.43	5290	-33.18	20240206	3485	1.43	20241025	5510	-35.84	20231122	3485	1.43	20241025	0.84	N	122450	500	227 억		294727	N	N	0	N	00	N
31	20241028	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-20	5	-0.56	27074485	7711	18.53	3550	3550	3495	4620	2490	3555	3511.15	1.33	-145	175	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1603	9.18	0.43	12	0.02	385.00	8134.00	5510	20231122	-35.84	3485	20241025	1.43	5290	-33.18	20240206	3485	1.43	20241025	5510	-35.84	20231122	3485	1.43	20241025	0.84	N	122450	500	227 억		294737	N	N	0	N	00	N
32	20241028	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-50	5	-1.41	5188755	1473	3.54	3550	3550	3500	4620	2490	3555	3522.58	1.33	-5	331	3641	3597	3541	3497	3441	3605	3505	228	1065	500	2480	5	1	45335964	1589	9.10	0.43	12	0.00	385.00	8134.00	5510	20231122	-36.39	3485	20241025	0.57	5290	-33.74	20240206	3485	0.57	20241025	5510	-36.39	20231122	3485	0.57	20241025	0.84	N	122450	500	227 억		294877	N	N	0	N	00	N
33	20241025	160844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3555	0	3	0.00	145701110	41619	449.79	3555	3585	3485	4620	2490	3555	3500.83	1.33	-2607	-2607	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1612	9.23	0.44	12	0.09	385.00	8134.00	5510	20231122	-35.48	3485	20241025	2.01	5290	-32.80	20240206	3485	2.01	20241025	5510	-35.48	20231122	3485	2.01	20241025	0.84	N	122450	500	227 억		294882	N	N	0	N	00	N
34	20241025	150845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3510	-45	5	-1.27	121463105	34716	375.19	3555	3585	3490	4620	2490	3555	3498.76	1.34	-893	-825	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1591	9.12	0.43	12	0.08	385.00	8134.00	5510	20231122	-36.30	3490	20241025	0.57	5290	-33.65	20240206	3490	0.57	20241025	5510	-36.30	20231122	3490	0.57	20241025	0.84	N	122450	500	227 억		296596	N	N	0	N	00	N
35	20241025	140843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3510	-45	5	-1.27	106546240	30445	329.03	3555	3585	3490	4620	2490	3555	3499.63	1.34	-620	-542	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1591	9.12	0.43	12	0.07	385.00	8134.00	5510	20231122	-36.30	3490	20241025	0.57	5290	-33.65	20240206	3490	0.57	20241025	5510	-36.30	20231122	3490	0.57	20241025	0.84	N	122450	500	227 억		296869	N	N	0	N	00	N
36	20241025	130845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3520	-35	5	-0.98	103934720	29700	320.98	3555	3585	3490	4620	2490	3555	3499.49	1.34	-499	-421	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1596	9.14	0.43	12	0.07	385.00	8134.00	5510	20231122	-36.12	3490	20241025	0.86	5290	-33.46	20240206	3490	0.86	20241025	5510	-36.12	20231122	3490	0.86	20241025	0.84	N	122450	500	227 억		296990	N	N	0	N	00	N
37	20241025	120848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3520	-35	5	-0.98	22100110	6283	67.90	3555	3585	3500	4620	2490	3555	3517.45	1.34	75	153	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1596	9.14	0.43	12	0.01	385.00	8134.00	5510	20231122	-36.12	3500	20241025	0.57	5290	-33.46	20240206	3500	0.57	20241025	5510	-36.12	20231122	3500	0.57	20241025	0.84	N	122450	500	227 억		297564	N	N	0	N	00	N
38	20241025	110842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3505	-50	5	-1.41	14628645	4151	44.86	3555	3585	3500	4620	2490	3555	3524.13	1.34	80	158	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1589	9.10	0.43	12	0.01	385.00	8134.00	5510	20231122	-36.39	3500	20241025	0.14	5290	-33.74	20240206	3500	0.14	20241025	5510	-36.39	20231122	3500	0.14	20241025	0.84	N	122450	500	227 억		297569	N	N	0	N	00	N
39	20241025	100843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3555	0	3	0.00	8778060	2482	26.82	3555	3585	3500	4620	2490	3555	3536.69	1.34	129	129	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1612	9.23	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.48	3500	20241025	1.57	5290	-32.80	20240206	3500	1.57	20241025	5510	-35.48	20231122	3500	1.57	20241025	0.84	N	122450	500	227 억		297618	N	N	0	N	00	N
40	20241025	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	5	2	0.14	625820	176	1.90	3555	3585	3555	4620	2490	3555	3555.80	1.34	-7	-7	3605	3580	3550	3525	3495	3592	3537	228	1065	500	2480	5	1	45335964	1614	9.25	0.44	12	0.00	385.00	8134.00	5510	20231122	-35.39	3520	20241024	1.14	5290	-32.70	20240206	3520	1.14	20241024	5510	-35.39	20231122	3520	1.14	20241024	0.84	N	122450	500	227 억		297482	N	N	0	N	00	N
41	20241024	160827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3555	-20	5	-0.56	32737485	9253	81.25	3540	3575	3520	4645	2505	3575	3538.03	1.34	-181	-181	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1612	9.23	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.48	3520	20241024	0.99	5290	-32.80	20240206	3520	0.99	20241024	5510	-35.48	20231122	3520	0.99	20241024	0.84	N	122450	500	227 억		297489	N	N	0	N	00	N
42	20241024	150835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3540	-35	5	-0.98	25927770	7335	64.41	3540	3575	3520	4645	2505	3575	3534.80	1.34	-181	99	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1605	9.19	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.75	3520	20241024	0.57	5290	-33.08	20240206	3520	0.57	20241024	5510	-35.75	20231122	3520	0.57	20241024	0.84	N	122450	500	227 억		297489	N	N	0	N	00	N
43	20241024	140823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3545	-30	5	-0.84	16986500	4801	42.16	3540	3575	3520	4645	2505	3575	3538.12	1.34	-181	39	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1607	9.21	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.66	3520	20241024	0.71	5290	-32.99	20240206	3520	0.71	20241024	5510	-35.66	20231122	3520	0.71	20241024	0.84	N	122450	500	227 억		297489	N	N	0	N	00	N
44	20241024	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3550	-25	5	-0.70	14724055	4162	36.55	3540	3575	3520	4645	2505	3575	3537.74	1.34	-181	39	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1609	9.22	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.57	3520	20241024	0.85	5290	-32.89	20240206	3520	0.85	20241024	5510	-35.57	20231122	3520	0.85	20241024	0.84	N	122450	500	227 억		297489	N	N	0	N	00	N
45	20241024	120833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3540	-35	5	-0.98	10841680	3066	26.92	3540	3575	3520	4645	2505	3575	3536.10	1.34	-181	39	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1605	9.19	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.75	3520	20241024	0.57	5290	-33.08	20240206	3520	0.57	20241024	5510	-35.75	20231122	3520	0.57	20241024	0.84	N	122450	500	227 억		297489	N	N	0	N	00	N
46	20241024	110835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3550	-25	5	-0.70	10498180	2969	26.07	3540	3575	3520	4645	2505	3575	3535.93	1.34	-176	41	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1609	9.22	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.57	3520	20241024	0.85	5290	-32.89	20240206	3520	0.85	20241024	5510	-35.57	20231122	3520	0.85	20241024	0.84	N	122450	500	227 억		297494	N	N	0	N	00	N
47	20241024	100818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3550	-25	5	-0.70	7691495	2175	19.10	3540	3575	3520	4645	2505	3575	3536.32	1.34	-130	90	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1609	9.22	0.44	12	0.00	385.00	8134.00	5510	20231122	-35.57	3520	20241024	0.85	5290	-32.89	20240206	3520	0.85	20241024	5510	-35.57	20231122	3520	0.85	20241024	0.84	N	122450	500	227 억		297540	N	N	0	N	00	N
48	20241024	090900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3530	-45	5	-1.26	3702505	1048	9.20	3540	3575	3520	4645	2505	3575	3532.92	1.34	-3	217	3668	3621	3583	3536	3498	3602	3517	228	1070	500	2500	5	1	45335964	1600	9.17	0.43	12	0.00	385.00	8134.00	5510	20231122	-35.93	3520	20241024	0.28	5290	-33.27	20240206	3520	0.28	20241024	5510	-35.93	20231122	3520	0.28	20241024	0.84	N	122450	500	227 억		297667	N	N	0	N	00	N
49	20241023	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-55	5	-1.52	40652580	11388	51.18	3630	3630	3545	4715	2545	3630	3569.72	1.34	-111	-111	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1621	9.29	0.44	12	0.03	385.00	8134.00	5510	20231122	-35.12	3540	20240912	0.99	5290	-32.42	20240206	3540	0.99	20240912	5510	-35.12	20231122	3540	0.99	20240912	0.84	N	122450	500	227 억		297670	N	N	0	N	00	N
50	20241023	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-50	5	-1.38	33431675	9368	42.10	3630	3630	3545	4715	2545	3630	3568.71	1.34	-111	-111	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1623	9.30	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.03	3540	20240912	1.13	5290	-32.33	20240206	3540	1.13	20240912	5510	-35.03	20231122	3540	1.13	20240912	0.84	N	122450	500	227 억		297670	N	N	0	N	00	N
51	20241023	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-50	5	-1.38	31504615	8829	39.68	3630	3630	3545	4715	2545	3630	3568.31	1.34	-120	-122	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1623	9.30	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.03	3540	20240912	1.13	5290	-32.33	20240206	3540	1.13	20240912	5510	-35.03	20231122	3540	1.13	20240912	0.84	N	122450	500	227 억		297661	N	N	0	N	00	N
52	20241023	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-55	5	-1.52	26761015	7501	33.71	3630	3630	3545	4715	2545	3630	3567.66	1.34	-86	330	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1621	9.29	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.12	3540	20240912	0.99	5290	-32.42	20240206	3540	0.99	20240912	5510	-35.12	20231122	3540	0.99	20240912	0.84	N	122450	500	227 억		297695	N	N	0	N	00	N
53	20241023	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-40	5	-1.10	3514370	979	4.40	3630	3630	3565	4715	2545	3630	3589.75	1.34	-107	-138	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1628	9.32	0.44	12	0.00	385.00	8134.00	5510	20231122	-34.85	3540	20240912	1.41	5290	-32.14	20240206	3540	1.41	20240912	5510	-34.85	20231122	3540	1.41	20240912	0.84	N	122450	500	227 억		297674	N	N	0	N	00	N
54	20241023	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-20	5	-0.55	2465310	687	3.09	3630	3630	3565	4715	2545	3630	3588.52	1.34	-138	-138	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1637	9.38	0.44	12	0.00	385.00	8134.00	5510	20231122	-34.48	3540	20240912	1.98	5290	-31.76	20240206	3540	1.98	20240912	5510	-34.48	20231122	3540	1.98	20240912	0.84	N	122450	500	227 억		297643	N	N	0	N	00	N
55	20241023	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-20	5	-0.55	1397415	390	1.75	3630	3630	3565	4715	2545	3630	3583.12	1.34	-76	-76	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1637	9.38	0.44	12	0.00	385.00	8134.00	5510	20231122	-34.48	3540	20240912	1.98	5290	-31.76	20240206	3540	1.98	20240912	5510	-34.48	20231122	3540	1.98	20240912	0.84	N	122450	500	227 억		297705	N	N	0	N	00	N
56	20241023	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-25	5	-0.69	57985	16	0.07	3630	3630	3605	4715	2545	3630	3624.06	1.34	-15	-15	3683	3656	3603	3576	3523	3670	3590	228	1085	500	2540	5	1	45335964	1634	9.36	0.44	12	0.00	385.00	8134.00	5510	20231122	-34.57	3540	20240912	1.84	5290	-31.85	20240206	3540	1.84	20240912	5510	-34.57	20231122	3540	1.84	20240912	0.84	N	122450	500	227 억		297766	N	N	0	N	00	N
57	20241022	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	35	2	0.97	79623285	22253	163.69	3560	3630	3550	4670	2520	3595	3578.09	1.34	-3225	-3225	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1646	9.43	0.45	12	0.05	385.00	8134.00	5510	20231122	-34.12	3540	20240912	2.54	5290	-31.38	20240206	3540	2.54	20240912	5510	-34.12	20231122	3540	2.54	20240912	0.85	N	122450	500	227 억		297781	N	N	0	N	00	N
58	20241022	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-25	5	-0.70	52216545	14579	107.24	3560	3630	3555	4670	2520	3595	3581.63	1.35	-315	-401	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1618	9.27	0.44	12	0.03	385.00	8134.00	5510	20231122	-35.21	3540	20240912	0.85	5290	-32.51	20240206	3540	0.85	20240912	5510	-35.21	20231122	3540	0.85	20240912	0.85	N	122450	500	227 억		300691	N	N	0	N	00	N
59	20241022	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-20	5	-0.56	38660755	10774	79.25	3560	3630	3560	4670	2520	3595	3588.34	1.35	-621	-631	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1621	9.29	0.44	12	0.02	385.00	8134.00	5510	20231122	-35.12	3540	20240912	0.99	5290	-32.42	20240206	3540	0.99	20240912	5510	-35.12	20231122	3540	0.99	20240912	0.85	N	122450	500	227 억		300385	N	N	0	N	00	N
60	20241022	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-5	5	-0.14	30949940	8619	63.40	3560	3630	3560	4670	2520	3595	3590.90	1.35	-895	-895	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1628	9.32	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.85	3540	20240912	1.41	5290	-32.14	20240206	3540	1.41	20240912	5510	-34.85	20231122	3540	1.41	20240912	0.85	N	122450	500	227 억		300111	N	N	0	N	00	N
61	20241022	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-10	5	-0.28	29361660	8176	60.14	3560	3630	3560	4670	2520	3595	3591.20	1.35	-647	-647	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1625	9.31	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.94	3540	20240912	1.27	5290	-32.23	20240206	3540	1.27	20240912	5510	-34.94	20231122	3540	1.27	20240912	0.85	N	122450	500	227 억		300359	N	N	0	N	00	N
62	20241022	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	5	2	0.14	27814610	7744	56.96	3560	3630	3560	4670	2520	3595	3591.76	1.35	-674	-674	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1632	9.35	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.66	3540	20240912	1.69	5290	-31.95	20240206	3540	1.69	20240912	5510	-34.66	20231122	3540	1.69	20240912	0.85	N	122450	500	227 억		300332	N	N	0	N	00	N
63	20241022	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	5	2	0.14	18198565	5069	37.29	3560	3630	3560	4670	2520	3595	3590.17	1.35	-188	-188	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1632	9.35	0.44	12	0.01	385.00	8134.00	5510	20231122	-34.66	3540	20240912	1.69	5290	-31.95	20240206	3540	1.69	20240912	5510	-34.66	20231122	3540	1.69	20240912	0.85	N	122450	500	227 억		300818	N	N	0	N	00	N
64	20241022	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	35	2	0.97	2368435	662	4.87	3560	3630	3560	4670	2520	3595	3577.70	1.35	-180	-180	3668	3631	3593	3556	3518	3612	3537	228	1075	500	2510	5	1	45335964	1646	9.43	0.45	12	0.00	385.00	8134.00	5510	20231122	-34.12	3540	20240912	2.54	5290	-31.38	20240206	3540	2.54	20240912	5510	-34.12	20231122	3540	2.54	20240912	0.85	N	122450	500	227 억		300826	N	N	0	N	00	N
65	20241021	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-5	5	-0.14	48531915	13595	62.45	3630	3630	3555	4680	2520	3600	3569.84	1.35	0	0	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1630	9.34	0.44	12	0.03	385.00	8134.00	5510	20231122	-34.75	3540	20240912	1.55	5290	-32.04	20240206	3540	1.55	20240912	5510	-34.75	20231122	3540	1.55	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
66	20241021	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-35	5	-0.97	18336550	5136	23.59	3630	3630	3555	4680	2520	3600	3570.20	1.35	0	0	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1616	9.26	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.30	3540	20240912	0.71	5290	-32.61	20240206	3540	0.71	20240912	5510	-35.30	20231122	3540	0.71	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
67	20241021	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-20	5	-0.56	10690355	2994	13.75	3630	3630	3555	4680	2520	3600	3570.59	1.35	0	0	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1623	9.30	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.03	3540	20240912	1.13	5290	-32.33	20240206	3540	1.13	20240912	5510	-35.03	20231122	3540	1.13	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
68	20241021	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-20	5	-0.56	10661715	2986	13.72	3630	3630	3555	4680	2520	3600	3570.57	1.35	0	0	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1623	9.30	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.03	3540	20240912	1.13	5290	-32.33	20240206	3540	1.13	20240912	5510	-35.03	20231122	3540	1.13	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
69	20241021	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-20	5	-0.56	10600855	2969	13.64	3630	3630	3555	4680	2520	3600	3570.51	1.35	0	0	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1623	9.30	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.03	3540	20240912	1.13	5290	-32.33	20240206	3540	1.13	20240912	5510	-35.03	20231122	3540	1.13	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
70	20241021	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-15	5	-0.42	6389420	1788	8.21	3630	3630	3555	4680	2520	3600	3573.50	1.35	0	9	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1625	9.31	0.44	12	0.00	385.00	8134.00	5510	20231122	-34.94	3540	20240912	1.27	5290	-32.23	20240206	3540	1.27	20240912	5510	-34.94	20231122	3540	1.27	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
71	20241021	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-15	5	-0.42	3501845	980	4.50	3630	3630	3555	4680	2520	3600	3573.31	1.35	0	141	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1625	9.31	0.44	12	0.00	385.00	8134.00	5510	20231122	-34.94	3540	20240912	1.27	5290	-32.23	20240206	3540	1.27	20240912	5510	-34.94	20231122	3540	1.27	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
72	20241021	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	30	2	0.83	7260	2	0.01	3630	3630	3630	4680	2520	3600	3630.00	1.35	0	0	3740	3670	3620	3550	3500	3645	3525	228	1080	500	2520	5	1	45335964	1646	9.43	0.45	12	0.00	385.00	8134.00	5510	20231122	-34.12	3540	20240912	2.54	5290	-31.38	20240206	3540	2.54	20240912	5510	-34.12	20231122	3540	2.54	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
73	20241018	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-65	5	-1.77	78349255	21768	302.21	3690	3690	3570	4760	2570	3665	3599.21	1.35	-196	-196	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1632	9.35	0.44	12	0.05	385.00	8134.00	5510	20231122	-34.66	3540	20240912	1.69	5290	-31.95	20240206	3540	1.69	20240912	5510	-34.66	20231122	3540	1.69	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
74	20241018	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-75	5	-2.05	69270055	19246	267.19	3690	3690	3570	4760	2570	3665	3599.11	1.35	-196	-166	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1628	9.32	0.44	12	0.04	385.00	8134.00	5510	20231122	-34.85	3540	20240912	1.41	5290	-32.14	20240206	3540	1.41	20240912	5510	-34.85	20231122	3540	1.41	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
75	20241018	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-70	5	-1.91	66673840	18524	257.17	3690	3690	3570	4760	2570	3665	3599.24	1.35	-196	-166	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1630	9.34	0.44	12	0.04	385.00	8134.00	5510	20231122	-34.75	3540	20240912	1.55	5290	-32.04	20240206	3540	1.55	20240912	5510	-34.75	20231122	3540	1.55	20240912	0.86	N	122450	500	227 억		301006	N	N	0	N	00	N
76	20241018	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-90	5	-2.46	57950965	16090	223.38	3690	3690	3570	4760	2570	3665	3601.58	1.35	-203	5	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1621	9.29	0.44	12	0.04	385.00	8134.00	5510	20231122	-35.12	3540	20240912	0.99	5290	-32.42	20240206	3540	0.99	20240912	5510	-35.12	20231122	3540	0.99	20240912	0.86	N	122450	500	227 억		300999	N	N	0	N	00	N
77	20241018	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-40	5	-1.09	34481810	9550	132.58	3690	3690	3600	4760	2570	3665	3610.52	1.36	-39	-39	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1643	9.42	0.45	12	0.02	385.00	8134.00	5510	20231122	-34.21	3540	20240912	2.40	5290	-31.47	20240206	3540	2.40	20240912	5510	-34.21	20231122	3540	2.40	20240912	0.86	N	122450	500	227 억		301163	N	N	0	N	00	N
78	20241018	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-25	5	-0.68	16355260	4519	62.74	3690	3690	3600	4760	2570	3665	3618.98	1.36	2	2	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1650	9.45	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.94	3540	20240912	2.82	5290	-31.19	20240206	3540	2.82	20240912	5510	-33.94	20231122	3540	2.82	20240912	0.86	N	122450	500	227 억		301204	N	N	0	N	00	N
79	20241018	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-20	5	-0.55	1224865	334	4.64	3690	3690	3645	4760	2570	3665	3667.44	1.36	25	-27	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1652	9.47	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.85	3540	20240912	2.97	5290	-31.10	20240206	3540	2.97	20240912	5510	-33.85	20231122	3540	2.97	20240912	0.86	N	122450	500	227 억		301227	N	N	0	N	00	N
80	20241018	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	25	2	0.68	95340	26	0.36	3690	3690	3690	4760	2570	3665	3690.00	1.36	0	0	3738	3701	3673	3636	3608	3720	3655	228	1095	500	2560	5	1	45335964	1673	9.58	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.86	N	122450	500	227 억		301202	N	N	0	N	00	N
81	20241017	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-20	5	-0.54	26419470	7203	62.18	3645	3710	3645	4790	2580	3685	3668.00	1.36	-108	-108	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1662	9.52	0.45	12	0.02	385.00	8134.00	5510	20231122	-33.48	3540	20240912	3.53	5290	-30.72	20240206	3540	3.53	20240912	5510	-33.48	20231122	3540	3.53	20240912	0.86	N	122450	500	227 억		301202	N	N	0	N	00	N
82	20241017	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-15	5	-0.41	23219920	6330	54.64	3645	3710	3645	4790	2580	3685	3668.23	1.36	-108	-69	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1664	9.53	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.39	3540	20240912	3.67	5290	-30.62	20240206	3540	3.67	20240912	5510	-33.39	20231122	3540	3.67	20240912	0.86	N	122450	500	227 억		301202	N	N	0	N	00	N
83	20241017	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-20	5	-0.54	17496805	4763	41.11	3645	3710	3645	4790	2580	3685	3673.48	1.36	-110	-110	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1662	9.52	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.48	3540	20240912	3.53	5290	-30.72	20240206	3540	3.53	20240912	5510	-33.48	20231122	3540	3.53	20240912	0.86	N	122450	500	227 억		301200	N	N	0	N	00	N
84	20241017	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	0	3	0.00	14446635	3931	33.93	3645	3710	3645	4790	2580	3685	3675.05	1.36	-110	-110	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1671	9.57	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.12	3540	20240912	4.10	5290	-30.34	20240206	3540	4.10	20240912	5510	-33.12	20231122	3540	4.10	20240912	0.86	N	122450	500	227 억		301200	N	N	0	N	00	N
85	20241017	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	5	2	0.14	7654980	2080	17.95	3645	3710	3645	4790	2580	3685	3680.28	1.36	-110	-110	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1673	9.58	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.86	N	122450	500	227 억		301200	N	N	0	N	00	N
86	20241017	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	5	2	0.14	7654980	2080	17.95	3645	3710	3645	4790	2580	3685	3680.28	1.36	-110	-110	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1673	9.58	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.86	N	122450	500	227 억		301200	N	N	0	N	00	N
87	20241017	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-5	5	-0.14	1137115	309	2.67	3645	3710	3645	4790	2580	3685	3679.98	1.36	-65	-65	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1668	9.56	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.21	3540	20240912	3.95	5290	-30.43	20240206	3540	3.95	20240912	5510	-33.21	20231122	3540	3.95	20240912	0.86	N	122450	500	227 억		301245	N	N	0	N	00	N
88	20241017	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	25	2	0.68	392750	107	0.92	3645	3710	3645	4790	2580	3685	3670.56	1.36	-34	-34	3778	3731	3683	3636	3588	3707	3612	228	1105	500	2570	5	1	45335964	1682	9.64	0.46	12	0.00	385.00	8134.00	5510	20231122	-32.67	3540	20240912	4.80	5290	-29.87	20240206	3540	4.80	20240912	5510	-32.67	20231122	3540	4.80	20240912	0.86	N	122450	500	227 억		301276	N	N	0	N	00	N
89	20241016	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-10	5	-0.27	42377060	11585	155.80	3710	3730	3635	4800	2590	3695	3657.92	1.36	31	-1761	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1671	9.57	0.45	12	0.03	385.00	8134.00	5510	20231122	-33.12	3540	20240912	4.10	5290	-30.34	20240206	3540	4.10	20240912	5510	-33.12	20231122	3540	4.10	20240912	0.86	N	122450	500	227 억		301310	N	N	0	N	00	N
90	20241016	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-55	5	-1.49	38474110	10523	141.51	3710	3730	3635	4800	2590	3695	3656.19	1.36	31	-1492	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1650	9.45	0.45	12	0.02	385.00	8134.00	5510	20231122	-33.94	3540	20240912	2.82	5290	-31.19	20240206	3540	2.82	20240912	5510	-33.94	20231122	3540	2.82	20240912	0.86	N	122450	500	227 억		301310	N	N	0	N	00	N
91	20241016	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-25	5	-0.68	36999220	10118	136.07	3710	3730	3635	4800	2590	3695	3656.77	1.36	33	-1490	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1664	9.53	0.45	12	0.02	385.00	8134.00	5510	20231122	-33.39	3540	20240912	3.67	5290	-30.62	20240206	3540	3.67	20240912	5510	-33.39	20231122	3540	3.67	20240912	0.86	N	122450	500	227 억		301312	N	N	0	N	00	N
92	20241016	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-45	5	-1.22	16165995	4395	59.10	3710	3730	3650	4800	2590	3695	3678.27	1.36	-216	-216	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1655	9.48	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.76	3540	20240912	3.11	5290	-31.00	20240206	3540	3.11	20240912	5510	-33.76	20231122	3540	3.11	20240912	0.86	N	122450	500	227 억		301063	N	N	0	N	00	N
93	20241016	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-20	5	-0.54	11349200	3080	41.42	3710	3730	3665	4800	2590	3695	3684.81	1.36	-216	-216	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1666	9.55	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.30	3540	20240912	3.81	5290	-30.53	20240206	3540	3.81	20240912	5510	-33.30	20231122	3540	3.81	20240912	0.86	N	122450	500	227 억		301063	N	N	0	N	00	N
94	20241016	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-10	5	-0.27	11264620	3057	41.11	3710	3730	3665	4800	2590	3695	3684.86	1.36	-216	-216	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1671	9.57	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.12	3540	20240912	4.10	5290	-30.34	20240206	3540	4.10	20240912	5510	-33.12	20231122	3540	4.10	20240912	0.86	N	122450	500	227 억		301063	N	N	0	N	00	N
95	20241016	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	5	2	0.14	1554345	419	5.63	3710	3730	3690	4800	2590	3695	3709.65	1.36	-216	-216	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1677	9.61	0.45	12	0.00	385.00	8134.00	5510	20231122	-32.85	3540	20240912	4.52	5290	-30.06	20240206	3540	4.52	20240912	5510	-32.85	20231122	3540	4.52	20240912	0.86	N	122450	500	227 억		301063	N	N	0	N	00	N
96	20241016	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	25	2	0.68	148150	40	0.54	3710	3730	3690	4800	2590	3695	3703.75	1.36	-26	-26	3765	3730	3690	3655	3615	3710	3635	228	1105	500	2580	5	1	45335964	1686	9.66	0.46	12	0.00	385.00	8134.00	5510	20231122	-32.49	3540	20240912	5.08	5290	-29.68	20240206	3540	5.08	20240912	5510	-32.49	20231122	3540	5.08	20240912	0.86	N	122450	500	227 억		301253	N	N	0	N	00	N
97	20241015	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	5	2	0.14	27384770	7436	198.88	3725	3725	3650	4795	2585	3690	3682.73	1.36	-306	-306	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1675	9.60	0.45	12	0.02	385.00	8134.00	5510	20231122	-32.94	3540	20240912	4.38	5290	-30.15	20240206	3540	4.38	20240912	5510	-32.94	20231122	3540	4.38	20240912	0.86	N	122450	500	227 억		301279	N	N	0	N	00	N
98	20241015	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	5	2	0.14	27344125	7425	198.58	3725	3725	3650	4795	2585	3690	3682.71	1.36	-306	-306	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1675	9.60	0.45	12	0.02	385.00	8134.00	5510	20231122	-32.94	3540	20240912	4.38	5290	-30.15	20240206	3540	4.38	20240912	5510	-32.94	20231122	3540	4.38	20240912	0.86	N	122450	500	227 억		301279	N	N	0	N	00	N
99	20241015	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	10	2	0.27	24655725	6698	179.14	3725	3725	3650	4795	2585	3690	3681.06	1.36	-306	-306	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1677	9.61	0.45	12	0.01	385.00	8134.00	5510	20231122	-32.85	3540	20240912	4.52	5290	-30.06	20240206	3540	4.52	20240912	5510	-32.85	20231122	3540	4.52	20240912	0.86	N	122450	500	227 억		301279	N	N	0	N	00	N
100	20241015	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	10	2	0.27	24335525	6611	176.81	3725	3725	3650	4795	2585	3690	3681.07	1.36	-306	-306	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1677	9.61	0.45	12	0.01	385.00	8134.00	5510	20231122	-32.85	3540	20240912	4.52	5290	-30.06	20240206	3540	4.52	20240912	5510	-32.85	20231122	3540	4.52	20240912	0.86	N	122450	500	227 억		301279	N	N	0	N	00	N
101	20241015	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	0	3	0.00	11463150	3120	83.44	3725	3725	3650	4795	2585	3690	3674.09	1.36	-206	-206	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1673	9.58	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.86	N	122450	500	227 억		301379	N	N	0	N	00	N
102	20241015	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-30	5	-0.81	5146170	1402	37.50	3725	3725	3650	4795	2585	3690	3670.59	1.36	-100	-100	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1659	9.51	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.58	3540	20240912	3.39	5290	-30.81	20240206	3540	3.39	20240912	5510	-33.58	20231122	3540	3.39	20240912	0.86	N	122450	500	227 억		301485	N	N	0	N	00	N
103	20241015	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-15	5	-0.41	2398355	652	17.44	3725	3725	3650	4795	2585	3690	3678.46	1.36	-73	-73	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1666	9.55	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.30	3540	20240912	3.81	5290	-30.53	20240206	3540	3.81	20240912	5510	-33.30	20231122	3540	3.81	20240912	0.86	N	122450	500	227 억		301512	N	N	0	N	00	N
104	20241015	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	25	2	0.68	223000	60	1.60	3725	3725	3715	4795	2585	3690	3716.67	1.36	-1	-1	3763	3726	3673	3636	3583	3745	3655	228	1105	500	2580	5	1	45335964	1684	9.65	0.46	12	0.00	385.00	8134.00	5510	20231122	-32.58	3540	20240912	4.94	5290	-29.77	20240206	3540	4.94	20240912	5510	-32.58	20231122	3540	4.94	20240912	0.86	N	122450	500	227 억		301584	N	N	0	N	00	N
105	20241014	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	30	2	0.82	13786520	3739	50.75	3660	3710	3620	4755	2565	3660	3687.22	1.36	377	377	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1673	9.58	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.88	N	122450	500	227 억		301585	N	N	0	N	00	N
106	20241014	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	20	2	0.55	11431550	3100	42.07	3660	3710	3620	4755	2565	3660	3687.60	1.35	-210	-210	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1668	9.56	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.21	3540	20240912	3.95	5290	-30.43	20240206	3540	3.95	20240912	5510	-33.21	20231122	3540	3.95	20240912	0.88	N	122450	500	227 억		300998	N	N	0	N	00	N
107	20241014	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	25	2	0.68	11254770	3052	41.42	3660	3710	3620	4755	2565	3660	3687.67	1.35	-221	-221	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1671	9.57	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.12	3540	20240912	4.10	5290	-30.34	20240206	3540	4.10	20240912	5510	-33.12	20231122	3540	4.10	20240912	0.88	N	122450	500	227 억		300987	N	N	0	N	00	N
108	20241014	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	30	2	0.82	8437345	2286	31.03	3660	3710	3620	4755	2565	3660	3690.88	1.35	-221	-221	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1673	9.58	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.88	N	122450	500	227 억		300987	N	N	0	N	00	N
109	20241014	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	35	2	0.96	8046675	2180	29.59	3660	3710	3620	4755	2565	3660	3691.14	1.35	-229	-229	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1675	9.60	0.45	12	0.00	385.00	8134.00	5510	20231122	-32.94	3540	20240912	4.38	5290	-30.15	20240206	3540	4.38	20240912	5510	-32.94	20231122	3540	4.38	20240912	0.88	N	122450	500	227 억		300979	N	N	0	N	00	N
110	20241014	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	35	2	0.96	8046675	2180	29.59	3660	3710	3620	4755	2565	3660	3691.14	1.35	-229	-229	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1675	9.60	0.45	12	0.00	385.00	8134.00	5510	20231122	-32.94	3540	20240912	4.38	5290	-30.15	20240206	3540	4.38	20240912	5510	-32.94	20231122	3540	4.38	20240912	0.88	N	122450	500	227 억		300979	N	N	0	N	00	N
111	20241014	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	25	2	0.68	6923430	1876	25.46	3660	3710	3620	4755	2565	3660	3690.53	1.35	-229	-229	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1671	9.57	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.12	3540	20240912	4.10	5290	-30.34	20240206	3540	4.10	20240912	5510	-33.12	20231122	3540	4.10	20240912	0.88	N	122450	500	227 억		300979	N	N	0	N	00	N
112	20241014	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	30	2	0.82	870305	238	3.23	3660	3690	3620	4755	2565	3660	3656.74	1.36	-28	-28	3746	3702	3676	3632	3606	3690	3620	228	1095	500	2560	5	1	45335964	1673	9.58	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.88	N	122450	500	227 억		301180	N	N	0	N	00	N
113	20241011	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-25	5	-0.68	26979015	7368	25.32	3685	3720	3650	4790	2580	3685	3661.65	1.36	-5	-57	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1659	9.51	0.45	12	0.02	385.00	8134.00	5510	20231122	-33.58	3540	20240912	3.39	5290	-30.81	20240206	3540	3.39	20240912	5510	-33.58	20231122	3540	3.39	20240912	0.90	N	122450	500	227 억		301208	N	N	0	N	00	N
114	20241011	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-25	5	-0.68	18553345	5064	17.40	3685	3720	3650	4790	2580	3685	3663.77	1.36	-5	-57	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1659	9.51	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.58	3540	20240912	3.39	5290	-30.81	20240206	3540	3.39	20240912	5510	-33.58	20231122	3540	3.39	20240912	0.90	N	122450	500	227 억		301208	N	N	0	N	00	N
115	20241011	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-20	5	-0.54	9535630	2597	8.92	3685	3720	3665	4790	2580	3685	3671.79	1.36	-5	-57	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1662	9.52	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.48	3540	20240912	3.53	5290	-30.72	20240206	3540	3.53	20240912	5510	-33.48	20231122	3540	3.53	20240912	0.90	N	122450	500	227 억		301208	N	N	0	N	00	N
116	20241011	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-20	5	-0.54	9436675	2570	8.83	3685	3720	3665	4790	2580	3685	3671.86	1.36	-5	-57	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1662	9.52	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.48	3540	20240912	3.53	5290	-30.72	20240206	3540	3.53	20240912	5510	-33.48	20231122	3540	3.53	20240912	0.90	N	122450	500	227 억		301208	N	N	0	N	00	N
117	20241011	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-5	5	-0.14	4620105	1256	4.32	3685	3720	3665	4790	2580	3685	3678.43	1.36	-5	-57	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1668	9.56	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.21	3540	20240912	3.95	5290	-30.43	20240206	3540	3.95	20240912	5510	-33.21	20231122	3540	3.95	20240912	0.90	N	122450	500	227 억		301208	N	N	0	N	00	N
118	20241011	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	5	2	0.14	4469110	1215	4.18	3685	3720	3665	4790	2580	3685	3678.28	1.36	-4	-56	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1673	9.58	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.90	N	122450	500	227 억		301209	N	N	0	N	00	N
119	20241011	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-10	5	-0.27	3939805	1071	3.68	3685	3720	3665	4790	2580	3685	3678.62	1.36	-1	-53	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1666	9.55	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.30	3540	20240912	3.81	5290	-30.53	20240206	3540	3.81	20240912	5510	-33.30	20231122	3540	3.81	20240912	0.90	N	122450	500	227 억		301212	N	N	0	N	00	N
120	20241011	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	20	2	0.54	245130	66	0.23	3685	3720	3685	4790	2580	3685	3714.09	1.36	-1	-53	3818	3751	3693	3626	3568	3722	3597	228	1105	500	2570	5	1	45335964	1680	9.62	0.46	12	0.00	385.00	8134.00	5510	20231122	-32.76	3540	20240912	4.66	5290	-29.96	20240206	3540	4.66	20240912	5510	-32.76	20231122	3540	4.66	20240912	0.90	N	122450	500	227 억		301212	N	N	0	N	00	N
121	20241010	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-40	5	-1.07	106783225	29044	126.36	3725	3760	3635	4840	2610	3725	3676.60	1.36	449	1252	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1671	9.57	0.45	12	0.06	385.00	8134.00	5510	20231122	-33.12	3540	20240912	4.10	5290	-30.34	20240206	3540	4.10	20240912	5510	-33.12	20231122	3540	4.10	20240912	0.90	N	122450	500	227 억		301213	N	N	0	N	00	N
122	20241010	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-35	5	-0.94	104435880	28407	123.58	3725	3760	3635	4840	2610	3725	3676.41	1.36	449	1575	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1673	9.58	0.45	12	0.06	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.90	N	122450	500	227 억		301213	N	N	0	N	00	N
123	20241010	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-35	5	-0.94	100911005	27448	119.41	3725	3760	3635	4840	2610	3725	3676.44	1.35	150	1276	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1673	9.58	0.45	12	0.06	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.90	N	122450	500	227 억		300914	N	N	0	N	00	N
124	20241010	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-35	5	-0.94	100281005	27277	118.67	3725	3760	3635	4840	2610	3725	3676.39	1.35	150	1276	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1673	9.58	0.45	12	0.06	385.00	8134.00	5510	20231122	-33.03	3540	20240912	4.24	5290	-30.25	20240206	3540	4.24	20240912	5510	-33.03	20231122	3540	4.24	20240912	0.90	N	122450	500	227 억		300914	N	N	0	N	00	N
125	20241010	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-30	5	-0.81	99251480	26998	117.45	3725	3760	3635	4840	2610	3725	3676.25	1.35	150	1276	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1675	9.60	0.45	12	0.06	385.00	8134.00	5510	20231122	-32.94	3540	20240912	4.38	5290	-30.15	20240206	3540	4.38	20240912	5510	-32.94	20231122	3540	4.38	20240912	0.90	N	122450	500	227 억		300914	N	N	0	N	00	N
126	20241010	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-30	5	-0.81	97714315	26582	115.64	3725	3760	3635	4840	2610	3725	3675.96	1.35	150	1285	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1675	9.60	0.45	12	0.06	385.00	8134.00	5510	20231122	-32.94	3540	20240912	4.38	5290	-30.15	20240206	3540	4.38	20240912	5510	-32.94	20231122	3540	4.38	20240912	0.90	N	122450	500	227 억		300914	N	N	0	N	00	N
127	20241010	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-55	5	-1.48	83961285	22839	99.36	3725	3760	3635	4840	2610	3725	3676.22	1.35	181	1316	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1664	9.53	0.45	12	0.05	385.00	8134.00	5510	20231122	-33.39	3540	20240912	3.67	5290	-30.62	20240206	3540	3.67	20240912	5510	-33.39	20231122	3540	3.67	20240912	0.90	N	122450	500	227 억		300945	N	N	0	N	00	N
128	20241010	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	25	2	0.67	11317120	3018	13.13	3725	3760	3725	4840	2610	3725	3749.87	1.35	-197	-202	3841	3782	3741	3682	3641	3762	3662	228	1115	500	2600	5	1	45335964	1700	9.74	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.94	3540	20240912	5.93	5290	-29.11	20240206	3540	5.93	20240912	5510	-31.94	20231122	3540	5.93	20240912	0.90	N	122450	500	227 억		300567	N	N	0	N	00	N
129	20241008	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-75	5	-1.97	85884190	22986	195.43	3800	3800	3700	4940	2660	3800	3736.37	1.35	-282	-3336	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1689	9.68	0.46	12	0.05	385.00	8134.00	5510	20231122	-32.40	3540	20240912	5.23	5290	-29.58	20240206	3540	5.23	20240912	5510	-32.40	20231122	3540	5.23	20240912	0.90	N	122450	500	227 억		300764	N	N	0	N	00	N
130	20241008	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-75	5	-1.97	63432790	16965	144.24	3800	3800	3700	4940	2660	3800	3739.04	1.35	-157	-50	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1689	9.68	0.46	12	0.04	385.00	8134.00	5510	20231122	-32.40	3540	20240912	5.23	5290	-29.58	20240206	3540	5.23	20240912	5510	-32.40	20231122	3540	5.23	20240912	0.90	N	122450	500	227 억		300889	N	N	0	N	00	N
131	20241008	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-40	5	-1.05	39251500	10459	88.92	3800	3800	3730	4940	2660	3800	3752.89	1.35	-90	-90	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1705	9.77	0.46	12	0.02	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.90	N	122450	500	227 억		300956	N	N	0	N	00	N
132	20241008	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-40	5	-1.05	30663875	8170	69.46	3800	3800	3730	4940	2660	3800	3753.23	1.35	-88	-88	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1705	9.77	0.46	12	0.02	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.90	N	122450	500	227 억		300958	N	N	0	N	00	N
133	20241008	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-40	5	-1.05	30131810	8028	68.25	3800	3800	3730	4940	2660	3800	3753.34	1.35	-77	-77	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1705	9.77	0.46	12	0.02	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.90	N	122450	500	227 억		300969	N	N	0	N	00	N
134	20241008	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-30	5	-0.79	22625930	6020	51.18	3800	3800	3745	4940	2660	3800	3758.46	1.35	-77	-77	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1709	9.79	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.58	3540	20240912	6.50	5290	-28.73	20240206	3540	6.50	20240912	5510	-31.58	20231122	3540	6.50	20240912	0.90	N	122450	500	227 억		300969	N	N	0	N	00	N
135	20241008	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-15	5	-0.39	9701460	2575	21.89	3800	3800	3750	4940	2660	3800	3767.56	1.35	-95	-95	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1716	9.83	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.31	3540	20240912	6.92	5290	-28.45	20240206	3540	6.92	20240912	5510	-31.31	20231122	3540	6.92	20240912	0.90	N	122450	500	227 억		300951	N	N	0	N	00	N
136	20241008	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-5	5	-0.13	265900	70	0.60	3800	3800	3795	4940	2660	3800	3798.57	1.36	-27	-27	3956	3877	3821	3742	3686	3917	3782	228	1140	500	2660	5	1	45335964	1720	9.86	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	0.90	N	122450	500	227 억		301019	N	N	0	N	00	N
137	20241007	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	44574425	11762	221.13	3780	3900	3765	4930	2660	3795	3789.70	1.36	-226	3869	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.03	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301046	N	N	0	N	00	N
138	20241007	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	42381825	11185	210.28	3780	3900	3765	4930	2660	3795	3789.17	1.36	-226	4381	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.02	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301046	N	N	0	N	00	N
139	20241007	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	41914575	11062	207.97	3780	3900	3765	4930	2660	3795	3789.06	1.36	-226	4474	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.02	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301046	N	N	0	N	00	N
140	20241007	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	41470645	10945	205.77	3780	3900	3765	4930	2660	3795	3789.00	1.36	-226	4521	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.02	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301046	N	N	0	N	00	N
141	20241007	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	40919650	10800	203.05	3780	3900	3765	4930	2660	3795	3788.86	1.36	-226	4665	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.02	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301046	N	N	0	N	00	N
142	20241007	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	38753820	10230	192.33	3780	3900	3765	4930	2660	3795	3788.25	1.36	-218	4757	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.02	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301054	N	N	0	N	00	N
143	20241007	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	20	2	0.53	36269790	9577	180.05	3780	3900	3765	4930	2660	3795	3787.18	1.36	-218	4757	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1730	9.91	0.47	12	0.02	385.00	8134.00	5510	20231122	-30.76	3540	20240912	7.77	5290	-27.88	20240206	3540	7.77	20240912	5510	-30.76	20231122	3540	7.77	20240912	0.90	N	122450	500	227 억		301054	N	N	0	N	00	N
144	20241007	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-15	5	-0.40	22975335	6069	114.10	3780	3900	3765	4930	2660	3795	3785.69	1.36	-50	5027	3861	3827	3796	3762	3731	3845	3780	228	1135	500	2650	5	1	45335964	1714	9.82	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.40	3540	20240912	6.78	5290	-28.54	20240206	3540	6.78	20240912	5510	-31.40	20231122	3540	6.78	20240912	0.90	N	122450	500	227 억		301222	N	N	0	N	00	N
145	20241004	160720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	-5	5	-0.13	20170345	5319	79.63	3785	3830	3765	4940	2660	3800	3792.13	1.36	-306	-306	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1720	9.86	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	0.90	N	122450	500	227 억		301272	N	N	0	N	00	N
146	20241004	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-30	5	-0.79	15286095	4030	60.33	3785	3830	3765	4940	2660	3800	3793.08	1.36	-306	-306	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1709	9.79	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.58	3540	20240912	6.50	5290	-28.73	20240206	3540	6.50	20240912	5510	-31.58	20231122	3540	6.50	20240912	0.90	N	122450	500	227 억		301272	N	N	0	N	00	N
147	20241004	140725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	-5	5	-0.13	13678755	3604	53.95	3785	3830	3765	4940	2660	3800	3795.44	1.36	-306	-306	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1720	9.86	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	0.90	N	122450	500	227 억		301272	N	N	0	N	00	N
148	20241004	130727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	0	3	0.00	10889175	2868	42.93	3785	3830	3765	4940	2660	3800	3796.78	1.36	-306	-306	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1723	9.87	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301272	N	N	0	N	00	N
149	20241004	120727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	0	3	0.00	8906670	2346	35.12	3785	3830	3765	4940	2660	3800	3796.53	1.36	-306	-306	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1723	9.87	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.90	N	122450	500	227 억		301272	N	N	0	N	00	N
150	20241004	110722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	15	2	0.39	6436460	1696	25.39	3785	3830	3765	4940	2660	3800	3795.08	1.36	-275	-275	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1730	9.91	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.76	3540	20240912	7.77	5290	-27.88	20240206	3540	7.77	20240912	5510	-30.76	20231122	3540	7.77	20240912	0.90	N	122450	500	227 억		301303	N	N	0	N	00	N
151	20241004	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3820	20	2	0.53	6417385	1691	25.31	3785	3830	3765	4940	2660	3800	3795.02	1.36	-275	-275	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1732	9.92	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.67	3540	20240912	7.91	5290	-27.79	20240206	3540	7.91	20240912	5510	-30.67	20231122	3540	7.91	20240912	0.90	N	122450	500	227 억		301303	N	N	0	N	00	N
152	20241004	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3830	30	2	0.79	462085	122	1.83	3785	3830	3785	4940	2660	3800	3787.58	1.36	-48	-48	3833	3816	3783	3766	3733	3825	3775	228	1140	500	2660	5	1	45335964	1736	9.95	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.49	3540	20240912	8.19	5290	-27.60	20240206	3540	8.19	20240912	5510	-30.49	20231122	3540	8.19	20240912	0.90	N	122450	500	227 억		301530	N	N	0	N	00	N
153	20241002	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	0	3	0.00	25202990	6680	165.31	3760	3800	3750	4940	2660	3800	3772.90	1.36	-426	-426	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1723	9.87	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.00	N	122450	500	227 억		301578	N	N	0	N	00	N
154	20241002	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	-5	5	-0.13	21705320	5759	142.51	3760	3800	3750	4940	2660	3800	3768.94	1.36	-258	-300	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1720	9.86	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	1.00	N	122450	500	227 억		301746	N	N	0	N	00	N
155	20241002	140729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-30	5	-0.79	19868840	5273	130.49	3760	3800	3750	4940	2660	3800	3768.03	1.36	-432	-449	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1709	9.79	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.58	3540	20240912	6.50	5290	-28.73	20240206	3540	6.50	20240912	5510	-31.58	20231122	3540	6.50	20240912	1.00	N	122450	500	227 억		301572	N	N	0	N	00	N
156	20241002	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	0	3	0.00	17535340	4655	115.19	3760	3800	3750	4940	2660	3800	3766.99	1.36	-499	-516	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1723	9.87	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.00	N	122450	500	227 억		301505	N	N	0	N	00	N
157	20241002	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-30	5	-0.79	9862940	2620	64.84	3760	3800	3750	4940	2660	3800	3764.48	1.36	-587	-587	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1709	9.79	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.58	3540	20240912	6.50	5290	-28.73	20240206	3540	6.50	20240912	5510	-31.58	20231122	3540	6.50	20240912	1.00	N	122450	500	227 억		301417	N	N	0	N	00	N
158	20241002	110711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-30	5	-0.79	6542885	1738	43.01	3760	3800	3750	4940	2660	3800	3764.61	1.36	-587	-587	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1709	9.79	0.46	12	0.00	385.00	8134.00	5510	20231122	-31.58	3540	20240912	6.50	5290	-28.73	20240206	3540	6.50	20240912	5510	-31.58	20231122	3540	6.50	20240912	1.00	N	122450	500	227 억		301417	N	N	0	N	00	N
159	20241002	100710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	-40	5	-1.05	3515755	934	23.11	3760	3800	3750	4940	2660	3800	3764.19	1.36	-538	-587	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1705	9.77	0.46	12	0.00	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	1.00	N	122450	500	227 억		301466	N	N	0	N	00	N
160	20241002	090709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	-10	5	-0.26	538785	143	3.54	3760	3800	3755	4940	2660	3800	3767.73	1.36	-119	-119	3830	3815	3795	3780	3760	3817	3782	228	1140	500	2660	5	1	45335964	1718	9.84	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.22	3540	20240912	7.06	5290	-28.36	20240206	3540	7.06	20240912	5510	-31.22	20231122	3540	7.06	20240912	1.00	N	122450	500	227 억		301885	N	N	0	N	00	N