KissMeData/199730/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	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-10	5	-0.13	75561960	9522	130.55	8070	8070	7860	10360	5580	7970	7935.48	0.84	0	379	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	387	18.69	1.12	12	0.20	426.00	7082.00	13450	20231108	-40.82	7000	20240806	13.71	12850	-38.05	20240104	7000	13.71	20240806	13450	-40.82	20231108	7000	13.71	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
3	20241031	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	10	2	0.13	72268520	9108	124.87	8070	8070	7860	10360	5580	7970	7934.62	0.84	0	452	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	388	18.73	1.13	12	0.19	426.00	7082.00	13450	20231108	-40.67	7000	20240806	14.00	12850	-37.90	20240104	7000	14.00	20240806	13450	-40.67	20231108	7000	14.00	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
4	20241031	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	20	2	0.25	68749660	8665	118.80	8070	8070	7860	10360	5580	7970	7934.18	0.84	0	297	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	389	18.76	1.13	12	0.18	426.00	7082.00	13450	20231108	-40.59	7000	20240806	14.14	12850	-37.82	20240104	7000	14.14	20240806	13450	-40.59	20231108	7000	14.14	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
5	20241031	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	50	2	0.63	50318560	6337	86.88	8070	8070	7860	10360	5580	7970	7940.44	0.84	0	-84	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	390	18.83	1.13	12	0.13	426.00	7082.00	13450	20231108	-40.37	7000	20240806	14.57	12850	-37.59	20240104	7000	14.57	20240806	13450	-40.37	20231108	7000	14.57	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
6	20241031	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-20	5	-0.25	39720450	5000	68.55	8070	8070	7860	10360	5580	7970	7944.09	0.84	0	-1148	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	387	18.66	1.12	12	0.10	426.00	7082.00	13450	20231108	-40.89	7000	20240806	13.57	12850	-38.13	20240104	7000	13.57	20240806	13450	-40.89	20231108	7000	13.57	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
7	20241031	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-20	5	-0.25	34323230	4318	59.20	8070	8070	7860	10360	5580	7970	7948.87	0.84	0	-1622	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	387	18.66	1.12	12	0.09	426.00	7082.00	13450	20231108	-40.89	7000	20240806	13.57	12850	-38.13	20240104	7000	13.57	20240806	13450	-40.89	20231108	7000	13.57	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
8	20241031	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-50	5	-0.63	27842270	3500	47.98	8070	8070	7860	10360	5580	7970	7954.93	0.84	0	-2135	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	385	18.59	1.12	12	0.07	426.00	7082.00	13450	20231108	-41.12	7000	20240806	13.14	12850	-38.37	20240104	7000	13.14	20240806	13450	-41.12	20231108	7000	13.14	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
9	20241031	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	0	3	0.00	10880260	1355	18.58	8070	8070	7970	10360	5580	7970	8029.71	0.84	0	-1141	8263	8116	8043	7896	7823	8080	7860	24	2390	500	5410	10	1	4864367	388	18.71	1.13	12	0.03	426.00	7082.00	13450	20231108	-40.74	7000	20240806	13.86	12850	-37.98	20240104	7000	13.86	20240806	13450	-40.74	20231108	7000	13.86	20240806	2.59	N	199730	500	24 억		41038	N	N	0	N	00	N
10	20241030	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-60	5	-0.75	57727770	7157	38.85	8120	8190	7970	10430	5630	8030	8066.46	0.86	0	-1031	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	388	18.71	1.13	12	0.15	426.00	7082.00	13450	20231108	-40.74	7000	20240806	13.86	12850	-37.98	20240104	7000	13.86	20240806	13450	-40.74	20231108	7000	13.86	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
11	20241030	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	0	3	0.00	55663500	6898	37.44	8120	8190	7970	10430	5630	8030	8069.51	0.86	0	-850	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	391	18.85	1.13	12	0.14	426.00	7082.00	13450	20231108	-40.30	7000	20240806	14.71	12850	-37.51	20240104	7000	14.71	20240806	13450	-40.30	20231108	7000	14.71	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
12	20241030	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-40	5	-0.50	41535060	5133	27.86	8120	8190	7990	10430	5630	8030	8091.77	0.86	0	-662	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	389	18.76	1.13	12	0.11	426.00	7082.00	13450	20231108	-40.59	7000	20240806	14.14	12850	-37.82	20240104	7000	14.14	20240806	13450	-40.59	20231108	7000	14.14	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
13	20241030	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	40	2	0.50	39970450	4938	26.80	8120	8190	7990	10430	5630	8030	8094.46	0.86	0	-646	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	393	18.94	1.14	12	0.10	426.00	7082.00	13450	20231108	-40.00	7000	20240806	15.29	12850	-37.20	20240104	7000	15.29	20240806	13450	-40.00	20231108	7000	15.29	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
14	20241030	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	10	2	0.12	37031050	4571	24.81	8120	8190	8000	10430	5630	8030	8101.30	0.86	0	-709	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	391	18.87	1.14	12	0.09	426.00	7082.00	13450	20231108	-40.22	7000	20240806	14.86	12850	-37.43	20240104	7000	14.86	20240806	13450	-40.22	20231108	7000	14.86	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
15	20241030	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	80	2	1.00	22431100	2764	15.00	8120	8190	8080	10430	5630	8030	8115.45	0.86	0	138	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	395	19.04	1.15	12	0.06	426.00	7082.00	13450	20231108	-39.70	7000	20240806	15.86	12850	-36.89	20240104	7000	15.86	20240806	13450	-39.70	20231108	7000	15.86	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
16	20241030	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	90	2	1.12	20855150	2570	13.95	8120	8190	8080	10430	5630	8030	8114.84	0.86	0	86	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	395	19.06	1.15	12	0.05	426.00	7082.00	13450	20231108	-39.63	7000	20240806	16.00	12850	-36.81	20240104	7000	16.00	20240806	13450	-39.63	20231108	7000	16.00	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
17	20241030	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	90	2	1.12	2831960	350	1.90	8120	8120	8080	10430	5630	8030	8091.31	0.86	0	-16	8423	8226	8103	7906	7783	8165	7845	24	2400	500	5460	10	1	4864367	395	19.06	1.15	12	0.01	426.00	7082.00	13450	20231108	-39.63	7000	20240806	16.00	12850	-36.81	20240104	7000	16.00	20240806	13450	-39.63	20231108	7000	16.00	20240806	2.70	N	199730	500	24 억		42062	N	N	0	N	00	N
18	20241029	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-120	5	-1.47	146612220	18223	130.77	8050	8300	7980	10590	5710	8150	8045.75	0.77	0	4563	8483	8316	8213	8046	7943	8285	8015	24	2440	500	5540	10	1	4864367	391	18.85	1.13	12	0.37	426.00	7082.00	13450	20231108	-40.30	7000	20240806	14.71	12850	-37.51	20240104	7000	14.71	20240806	13450	-40.30	20231108	7000	14.71	20240806	2.78	N	199730	500	24 억		37494	N	N	0	N	00	N
19	20241029	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	50	2	0.61	136544900	16970	121.78	8050	8300	7980	10590	5710	8150	8046.25	0.77	0	4468	8483	8316	8213	8046	7943	8285	8015	24	2440	500	5540	10	1	4864367	399	19.25	1.16	12	0.35	426.00	7082.00	13450	20231108	-39.03	7000	20240806	17.14	12850	-36.19	20240104	7000	17.14	20240806	13450	-39.03	20231108	7000	17.14	20240806	2.78	N	199730	500	24 억		37494	N	N	0	N	00	N
20	20241029	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-60	5	-0.74	70029190	8702	62.45	8050	8300	7980	10590	5710	8150	8047.48	0.77	0	1287	8483	8316	8213	8046	7943	8285	8015	24	2440	500	5540	10	1	4864367	394	18.99	1.14	12	0.18	426.00	7082.00	13450	20231108	-39.85	7000	20240806	15.57	12850	-37.04	20240104	7000	15.57	20240806	13450	-39.85	20231108	7000	15.57	20240806	2.78	N	199730	500	24 억		37494	N	N	0	N	00	N
21	20241029	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-90	5	-1.10	61333630	7623	54.70	8050	8300	7980	10590	5710	8150	8045.87	0.77	0	1157	8483	8316	8213	8046	7943	8285	8015	24	2440	500	5540	10	1	4864367	392	18.92	1.14	12	0.16	426.00	7082.00	13450	20231108	-40.07	7000	20240806	15.14	12850	-37.28	20240104	7000	15.14	20240806	13450	-40.07	20231108	7000	15.14	20240806	2.78	N	199730	500	24 억		37494	N	N	0	N	00	N
22	20241029	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-70	5	-0.86	60638490	7537	54.09	8050	8300	7980	10590	5710	8150	8045.44	0.77	0	1156	8483	8316	8213	8046	7943	8285	8015	24	2440	500	5540	10	1	4864367	393	18.97	1.14	12	0.15	426.00	7082.00	13450	20231108	-39.93	7000	20240806	15.43	12850	-37.12	20240104	7000	15.43	20240806	13450	-39.93	20231108	7000	15.43	20240806	2.78	N	199730	500	24 억		37494	N	N	0	N	00	N
23	20241029	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-60	5	-0.74	53639320	6669	47.86	8050	8300	7980	10590	5710	8150	8043.08	0.77	0	1091	8483	8316	8213	8046	7943	8285	8015	24	2440	500	5540	10	1	4864367	394	18.99	1.14	12	0.14	426.00	7082.00	13450	20231108	-39.85	7000	20240806	15.57	12850	-37.04	20240104	7000	15.57	20240806	13450	-39.85	20231108	7000	15.57	20240806	2.78	N	199730	500	24 억		37494	N	N	0	N	00	N
24	20241029	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	20	2	0.25	18926810	2338	16.78	8050	8300	8050	10590	5710	8150	8095.30	0.77	0	365	8483	8316	8213	8046	7943	8285	8015	24	2440	500	5540	10	1	4864367	397	19.18	1.15	12	0.05	426.00	7082.00	13450	20231108	-39.26	7000	20240806	16.71	12850	-36.42	20240104	7000	16.71	20240806	13450	-39.26	20231108	7000	16.71	20240806	2.78	N	199730	500	24 억		37494	N	N	0	N	00	N
25	20241028	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-130	5	-1.57	113423280	13815	35.22	8150	8380	8110	10760	5800	8280	8211.04	0.75	0	980	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	396	19.13	1.15	12	0.28	426.00	7082.00	13450	20231108	-39.41	7000	20240806	16.43	12850	-36.58	20240104	7000	16.43	20240806	13450	-39.41	20231108	7000	16.43	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
26	20241028	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-50	5	-0.60	85972210	10453	26.65	8150	8380	8110	10760	5800	8280	8224.64	0.75	0	-434	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	400	19.32	1.16	12	0.21	426.00	7082.00	13450	20231108	-38.81	7000	20240806	17.57	12850	-35.95	20240104	7000	17.57	20240806	13450	-38.81	20231108	7000	17.57	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
27	20241028	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	40	2	0.48	50968370	6184	15.77	8150	8380	8120	10760	5800	8280	8241.97	0.75	0	-1104	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	405	19.53	1.17	12	0.13	426.00	7082.00	13450	20231108	-38.14	7000	20240806	18.86	12850	-35.25	20240104	7000	18.86	20240806	13450	-38.14	20231108	7000	18.86	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
28	20241028	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-10	5	-0.12	47590830	5776	14.73	8150	8380	8120	10760	5800	8280	8239.41	0.75	0	-1168	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	402	19.41	1.17	12	0.12	426.00	7082.00	13450	20231108	-38.51	7000	20240806	18.14	12850	-35.64	20240104	7000	18.14	20240806	13450	-38.51	20231108	7000	18.14	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
29	20241028	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-10	5	-0.12	44682820	5423	13.83	8150	8380	8120	10760	5800	8280	8239.50	0.75	0	-1150	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	402	19.41	1.17	12	0.11	426.00	7082.00	13450	20231108	-38.51	7000	20240806	18.14	12850	-35.64	20240104	7000	18.14	20240806	13450	-38.51	20231108	7000	18.14	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
30	20241028	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	20	2	0.24	34397060	4176	10.65	8150	8380	8120	10760	5800	8280	8236.84	0.75	0	-936	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	404	19.48	1.17	12	0.09	426.00	7082.00	13450	20231108	-38.29	7000	20240806	18.57	12850	-35.41	20240104	7000	18.57	20240806	13450	-38.29	20231108	7000	18.57	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
31	20241028	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-80	5	-0.97	21362230	2597	6.62	8150	8380	8120	10760	5800	8280	8225.73	0.75	0	-296	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	399	19.25	1.16	12	0.05	426.00	7082.00	13450	20231108	-39.03	7000	20240806	17.14	12850	-36.19	20240104	7000	17.14	20240806	13450	-39.03	20231108	7000	17.14	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
32	20241028	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	80	2	0.97	10002490	1222	3.12	8150	8380	8120	10760	5800	8280	8185.34	0.75	0	333	9046	8662	8426	8042	7806	8545	7925	24	2480	500	5630	10	1	4864367	407	19.62	1.18	12	0.03	426.00	7082.00	13450	20231108	-37.84	7000	20240806	19.43	12850	-34.94	20240104	7000	19.43	20240806	13450	-37.84	20231108	7000	19.43	20240806	2.78	N	199730	500	24 억		36360	N	N	0	N	00	N
33	20241025	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-440	5	-5.05	329476150	39064	207.84	8690	8810	8190	11330	6110	8720	8434.41	0.68	0	3478	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	403	19.44	1.17	12	0.80	426.00	7082.00	13450	20231108	-38.44	7000	20240806	18.29	12850	-35.56	20240104	7000	18.29	20240806	13450	-38.44	20231108	7000	18.29	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
34	20241025	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-460	5	-5.28	302795490	35828	190.63	8690	8810	8240	11330	6110	8720	8451.36	0.68	0	3444	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	402	19.39	1.17	12	0.74	426.00	7082.00	13450	20231108	-38.59	7000	20240806	18.00	12850	-35.72	20240104	7000	18.00	20240806	13450	-38.59	20231108	7000	18.00	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
35	20241025	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	-350	5	-4.01	252794350	29807	158.59	8690	8810	8350	11330	6110	8720	8481.03	0.68	0	3276	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	407	19.65	1.18	12	0.61	426.00	7082.00	13450	20231108	-37.77	7000	20240806	19.57	12850	-34.86	20240104	7000	19.57	20240806	13450	-37.77	20231108	7000	19.57	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
36	20241025	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-370	5	-4.24	231973050	27320	145.36	8690	8810	8350	11330	6110	8720	8490.95	0.68	0	3553	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	406	19.60	1.18	12	0.56	426.00	7082.00	13450	20231108	-37.92	7000	20240806	19.29	12850	-35.02	20240104	7000	19.29	20240806	13450	-37.92	20231108	7000	19.29	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
37	20241025	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-300	5	-3.44	194876400	22894	121.81	8690	8810	8360	11330	6110	8720	8512.11	0.68	0	3284	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	410	19.77	1.19	12	0.47	426.00	7082.00	13450	20231108	-37.40	7000	20240806	20.29	12850	-34.47	20240104	7000	20.29	20240806	13450	-37.40	20231108	7000	20.29	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
38	20241025	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-320	5	-3.67	174671640	20485	108.99	8690	8810	8370	11330	6110	8720	8526.80	0.68	0	3661	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	409	19.72	1.19	12	0.42	426.00	7082.00	13450	20231108	-37.55	7000	20240806	20.00	12850	-34.63	20240104	7000	20.00	20240806	13450	-37.55	20231108	7000	20.00	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
39	20241025	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-340	5	-3.90	133102080	15544	82.70	8690	8810	8380	11330	6110	8720	8562.91	0.68	0	3080	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	408	19.67	1.18	12	0.32	426.00	7082.00	13450	20231108	-37.70	7000	20240806	19.71	12850	-34.79	20240104	7000	19.71	20240806	13450	-37.70	20231108	7000	19.71	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
40	20241025	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	20	2	0.23	25763770	2978	15.84	8690	8810	8580	11330	6110	8720	8651.34	0.68	0	2227	9300	9010	8860	8570	8420	8935	8495	24	2610	500	5920	10	1	4864367	425	20.52	1.23	12	0.06	426.00	7082.00	13450	20231108	-35.02	7000	20240806	24.86	12850	-31.98	20240104	7000	24.86	20240806	13450	-35.02	20231108	7000	24.86	20240806	2.81	N	199730	500	24 억		32882	N	N	0	N	00	N
41	20241024	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-300	5	-3.33	161165990	18272	56.16	8990	9150	8710	11720	6320	9020	8820.66	0.72	0	-2111	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	424	20.47	1.23	12	0.38	426.00	7082.00	13450	20231108	-35.17	7000	20240806	24.57	12850	-32.14	20240104	7000	24.57	20240806	13450	-35.17	20231108	7000	24.57	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
42	20241024	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-260	5	-2.88	140532670	15908	48.89	8990	9150	8710	11720	6320	9020	8834.09	0.72	0	-2509	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	426	20.56	1.24	12	0.33	426.00	7082.00	13450	20231108	-34.87	7000	20240806	25.14	12850	-31.83	20240104	7000	25.14	20240806	13450	-34.87	20231108	7000	25.14	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
43	20241024	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-110	5	-1.22	114567470	12954	39.81	8990	9150	8710	11720	6320	9020	8844.18	0.72	0	-3261	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	433	20.92	1.26	12	0.27	426.00	7082.00	13450	20231108	-33.75	7000	20240806	27.29	12850	-30.66	20240104	7000	27.29	20240806	13450	-33.75	20231108	7000	27.29	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
44	20241024	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-120	5	-1.33	109160170	12345	37.94	8990	9150	8710	11720	6320	9020	8842.46	0.72	0	-2889	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	433	20.89	1.26	12	0.25	426.00	7082.00	13450	20231108	-33.83	7000	20240806	27.14	12850	-30.74	20240104	7000	27.14	20240806	13450	-33.83	20231108	7000	27.14	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
45	20241024	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-170	5	-1.88	100493650	11366	34.93	8990	9150	8710	11720	6320	9020	8841.60	0.72	0	-3020	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	430	20.77	1.25	12	0.23	426.00	7082.00	13450	20231108	-34.20	7000	20240806	26.43	12850	-31.13	20240104	7000	26.43	20240806	13450	-34.20	20231108	7000	26.43	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
46	20241024	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-120	5	-1.33	68831830	7801	23.98	8990	9150	8710	11720	6320	9020	8823.46	0.72	0	-1304	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	433	20.89	1.26	12	0.16	426.00	7082.00	13450	20231108	-33.83	7000	20240806	27.14	12850	-30.74	20240104	7000	27.14	20240806	13450	-33.83	20231108	7000	27.14	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
47	20241024	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-190	5	-2.11	24427830	2755	8.47	8990	9150	8800	11720	6320	9020	8866.73	0.72	0	-690	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	430	20.73	1.25	12	0.06	426.00	7082.00	13450	20231108	-34.35	7000	20240806	26.14	12850	-31.28	20240104	7000	26.14	20240806	13450	-34.35	20231108	7000	26.14	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
48	20241024	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	30	2	0.33	4631820	515	1.58	8990	9150	8930	11720	6320	9020	8993.83	0.72	0	-166	9600	9310	9050	8760	8500	9455	8905	24	2700	500	6130	10	1	4864367	440	21.24	1.28	12	0.01	426.00	7082.00	13450	20231108	-32.71	7000	20240806	29.29	12850	-29.57	20240104	7000	29.29	20240806	13450	-32.71	20231108	7000	29.29	20240806	2.81	N	199730	500	24 억		34956	N	N	0	N	00	N
49	20241023	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	10	2	0.11	290163230	32380	78.74	8930	9340	8790	11710	6310	9010	8961.15	0.52	0	9556	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	439	21.17	1.27	12	0.67	426.00	7082.00	13450	20231108	-32.94	7000	20240806	28.86	12850	-29.81	20240104	7000	28.86	20240806	13450	-32.94	20231108	7000	28.86	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
50	20241023	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	50	2	0.55	282086080	31487	76.56	8930	9340	8790	11710	6310	9010	8958.81	0.52	0	9517	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	441	21.27	1.28	12	0.65	426.00	7082.00	13450	20231108	-32.64	7000	20240806	29.43	12850	-29.49	20240104	7000	29.43	20240806	13450	-32.64	20231108	7000	29.43	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
51	20241023	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	70	2	0.78	268960790	30041	73.05	8930	9340	8790	11710	6310	9010	8953.12	0.52	0	9164	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	442	21.31	1.28	12	0.62	426.00	7082.00	13450	20231108	-32.49	7000	20240806	29.71	12850	-29.34	20240104	7000	29.71	20240806	13450	-32.49	20231108	7000	29.71	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
52	20241023	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-140	5	-1.55	244729860	27349	66.50	8930	9340	8790	11710	6310	9010	8948.40	0.52	0	8787	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	431	20.82	1.25	12	0.56	426.00	7082.00	13450	20231108	-34.05	7000	20240806	26.71	12850	-30.97	20240104	7000	26.71	20240806	13450	-34.05	20231108	7000	26.71	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
53	20241023	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-110	5	-1.22	231836060	25898	62.97	8930	9340	8790	11710	6310	9010	8951.89	0.52	0	8682	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	433	20.89	1.26	12	0.53	426.00	7082.00	13450	20231108	-33.83	7000	20240806	27.14	12850	-30.74	20240104	7000	27.14	20240806	13450	-33.83	20231108	7000	27.14	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
54	20241023	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-140	5	-1.55	220234430	24593	59.80	8930	9340	8790	11710	6310	9010	8955.17	0.52	0	8383	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	431	20.82	1.25	12	0.51	426.00	7082.00	13450	20231108	-34.05	7000	20240806	26.71	12850	-30.97	20240104	7000	26.71	20240806	13450	-34.05	20231108	7000	26.71	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
55	20241023	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-70	5	-0.78	188309420	20987	51.03	8930	9340	8790	11710	6310	9010	8972.67	0.52	0	8161	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	435	20.99	1.26	12	0.43	426.00	7082.00	13450	20231108	-33.53	7000	20240806	27.71	12850	-30.43	20240104	7000	27.71	20240806	13450	-33.53	20231108	7000	27.71	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
56	20241023	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	210	2	2.33	34379710	3764	9.15	8930	9340	8930	11710	6310	9010	9133.82	0.52	0	1019	9983	9496	9253	8766	8523	9375	8645	24	2700	500	6120	10	1	4864367	448	21.64	1.30	12	0.08	426.00	7082.00	13450	20231108	-31.45	7000	20240806	31.71	12850	-28.25	20240104	7000	31.71	20240806	13450	-31.45	20231108	7000	31.71	20240806	2.83	N	199730	500	24 억		25340	N	N	0	N	00	N
57	20241022	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-600	5	-6.24	376929420	40467	163.13	9610	9740	9010	12490	6730	9610	9335.44	0.56	0	-1737	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	438	21.15	1.27	12	0.83	426.00	7082.00	13770	20231013	-34.57	7000	20240806	28.71	12850	-29.88	20240104	7000	28.71	20240806	13450	-33.01	20231108	7000	28.71	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
58	20241022	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-360	5	-3.75	314829620	33610	135.49	9610	9740	9060	12490	6730	9610	9367.14	0.56	0	-1593	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	450	21.71	1.31	12	0.69	426.00	7082.00	13770	20231013	-32.82	7000	20240806	32.14	12850	-28.02	20240104	7000	32.14	20240806	13450	-31.23	20231108	7000	32.14	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
59	20241022	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-380	5	-3.95	206906820	21879	88.20	9610	9740	9230	12490	6730	9610	9456.87	0.56	0	-5018	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	449	21.67	1.30	12	0.45	426.00	7082.00	13770	20231013	-32.97	7000	20240806	31.86	12850	-28.17	20240104	7000	31.86	20240806	13450	-31.38	20231108	7000	31.86	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
60	20241022	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-330	5	-3.43	178198850	18786	75.73	9610	9740	9280	12490	6730	9610	9485.73	0.56	0	-4453	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	451	21.78	1.31	12	0.39	426.00	7082.00	13770	20231013	-32.61	7000	20240806	32.57	12850	-27.78	20240104	7000	32.57	20240806	13450	-31.00	20231108	7000	32.57	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
61	20241022	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-220	5	-2.29	138716570	14555	58.67	9610	9740	9330	12490	6730	9610	9530.51	0.56	0	-3249	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	457	22.04	1.33	12	0.30	426.00	7082.00	13770	20231013	-31.81	7000	20240806	34.14	12850	-26.93	20240104	7000	34.14	20240806	13450	-30.19	20231108	7000	34.14	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
62	20241022	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-190	5	-1.98	124823920	13077	52.71	9610	9740	9330	12490	6730	9610	9545.30	0.56	0	-3185	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	458	22.11	1.33	12	0.27	426.00	7082.00	13770	20231013	-31.59	7000	20240806	34.57	12850	-26.69	20240104	7000	34.57	20240806	13450	-29.96	20231108	7000	34.57	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
63	20241022	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-190	5	-1.98	101759190	10615	42.79	9610	9740	9400	12490	6730	9610	9586.36	0.56	0	-2869	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	458	22.11	1.33	12	0.22	426.00	7082.00	13770	20231013	-31.59	7000	20240806	34.57	12850	-26.69	20240104	7000	34.57	20240806	13450	-29.96	20231108	7000	34.57	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
64	20241022	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	100	2	1.04	37533400	3881	15.64	9610	9740	9610	12490	6730	9610	9671.06	0.56	0	-2526	9903	9756	9533	9386	9163	9830	9460	24	2880	500	6530	10	1	4864367	472	22.79	1.37	12	0.08	426.00	7082.00	13770	20231013	-29.48	7000	20240806	38.71	12850	-24.44	20240104	7000	38.71	20240806	13450	-27.81	20231108	7000	38.71	20240806	2.85	N	199730	500	24 억		27107	N	N	0	N	00	N
65	20241021	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	70	2	0.73	228984560	24143	53.47	9520	9680	9310	12400	6680	9540	9484.18	0.53	0	1541	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	467	22.56	1.36	12	0.50	426.00	7082.00	13910	20231012	-30.91	7000	20240806	37.29	12850	-25.21	20240104	7000	37.29	20240806	13450	-28.55	20231108	7000	37.29	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
66	20241021	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	-10	5	-0.10	199450210	21066	46.65	9520	9680	9310	12400	6680	9540	9467.87	0.53	0	1739	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	464	22.37	1.35	12	0.43	426.00	7082.00	13910	20231012	-31.49	7000	20240806	36.14	12850	-25.84	20240104	7000	36.14	20240806	13450	-29.14	20231108	7000	36.14	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
67	20241021	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-90	5	-0.94	178650810	18876	41.80	9520	9680	9310	12400	6680	9540	9464.44	0.53	0	1568	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	460	22.18	1.33	12	0.39	426.00	7082.00	13910	20231012	-32.06	7000	20240806	35.00	12850	-26.46	20240104	7000	35.00	20240806	13450	-29.74	20231108	7000	35.00	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
68	20241021	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-20	5	-0.21	162263090	17145	37.97	9520	9680	9310	12400	6680	9540	9464.16	0.53	0	2408	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	463	22.35	1.34	12	0.35	426.00	7082.00	13910	20231012	-31.56	7000	20240806	36.00	12850	-25.91	20240104	7000	36.00	20240806	13450	-29.22	20231108	7000	36.00	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
69	20241021	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-150	5	-1.57	153392980	16209	35.90	9520	9680	9310	12400	6680	9540	9463.44	0.53	0	2310	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	457	22.04	1.33	12	0.33	426.00	7082.00	13910	20231012	-32.49	7000	20240806	34.14	12850	-26.93	20240104	7000	34.14	20240806	13450	-30.19	20231108	7000	34.14	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
70	20241021	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-60	5	-0.63	98028830	10329	22.87	9520	9680	9310	12400	6680	9540	9490.64	0.53	0	667	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	461	22.25	1.34	12	0.21	426.00	7082.00	13910	20231012	-31.85	7000	20240806	35.43	12850	-26.23	20240104	7000	35.43	20240806	13450	-29.52	20231108	7000	35.43	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
71	20241021	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	100	2	1.05	36697670	3829	8.48	9520	9680	9520	12400	6680	9540	9584.14	0.53	0	-1086	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	469	22.63	1.36	12	0.08	426.00	7082.00	13910	20231012	-30.70	7000	20240806	37.71	12850	-24.98	20240104	7000	37.71	20240806	13450	-28.33	20231108	7000	37.71	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
72	20241021	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	100	2	1.05	16661590	1743	3.86	9520	9640	9520	12400	6680	9540	9559.15	0.53	0	-313	10180	9860	9680	9360	9180	9770	9270	24	2860	500	6480	10	1	4864367	469	22.63	1.36	12	0.04	426.00	7082.00	13910	20231012	-30.70	7000	20240806	37.71	12850	-24.98	20240104	7000	37.71	20240806	13450	-28.33	20231108	7000	37.71	20240806	2.76	N	199730	500	24 억		25562	N	N	0	N	00	N
73	20241018	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-410	5	-4.12	425896780	44076	71.93	9950	10000	9500	12930	6970	9950	9663.38	0.50	0	1019	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	464	22.39	1.35	12	0.91	426.00	7082.00	13910	20231012	-31.42	7000	20240806	36.29	12850	-25.76	20240104	7000	36.29	20240806	13450	-29.07	20231108	7000	36.29	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
74	20241018	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-330	5	-3.32	405395350	41933	68.43	9950	10000	9500	12930	6970	9950	9667.69	0.50	0	888	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	468	22.58	1.36	12	0.86	426.00	7082.00	13910	20231012	-30.84	7000	20240806	37.43	12850	-25.14	20240104	7000	37.43	20240806	13450	-28.48	20231108	7000	37.43	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
75	20241018	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-410	5	-4.12	340553410	35215	57.47	9950	10000	9500	12930	6970	9950	9670.69	0.50	0	951	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	464	22.39	1.35	12	0.72	426.00	7082.00	13910	20231012	-31.42	7000	20240806	36.29	12850	-25.76	20240104	7000	36.29	20240806	13450	-29.07	20231108	7000	36.29	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
76	20241018	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-350	5	-3.52	269341400	27737	45.26	9950	10000	9550	12930	6970	9950	9710.55	0.50	0	493	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	467	22.54	1.36	12	0.57	426.00	7082.00	13910	20231012	-30.98	7000	20240806	37.14	12850	-25.29	20240104	7000	37.14	20240806	13450	-28.62	20231108	7000	37.14	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
77	20241018	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-350	5	-3.52	224749300	23080	37.66	9950	10000	9550	12930	6970	9950	9737.84	0.50	0	-492	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	467	22.54	1.36	12	0.47	426.00	7082.00	13910	20231012	-30.98	7000	20240806	37.14	12850	-25.29	20240104	7000	37.14	20240806	13450	-28.62	20231108	7000	37.14	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
78	20241018	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-240	5	-2.41	199269820	20437	33.35	9950	10000	9550	12930	6970	9950	9750.44	0.50	0	-138	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	472	22.79	1.37	12	0.42	426.00	7082.00	13910	20231012	-30.19	7000	20240806	38.71	12850	-24.44	20240104	7000	38.71	20240806	13450	-27.81	20231108	7000	38.71	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
79	20241018	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-300	5	-3.02	134392160	13692	22.34	9950	10000	9640	12930	6970	9950	9815.38	0.50	0	-89	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	469	22.65	1.36	12	0.28	426.00	7082.00	13910	20231012	-30.63	7000	20240806	37.86	12850	-24.90	20240104	7000	37.86	20240806	13450	-28.25	20231108	7000	37.86	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
80	20241018	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-20	5	-0.20	30776620	3121	5.09	9950	9950	9810	12930	6970	9950	9861.14	0.50	0	975	10376	10162	9986	9772	9596	10075	9685	24	2980	500	6760	10	1	4864367	483	23.31	1.40	12	0.06	426.00	7082.00	13910	20231012	-28.61	7000	20240806	41.86	12850	-22.72	20240104	7000	41.86	20240806	13450	-26.17	20231108	7000	41.86	20240806	2.82	N	199730	500	24 억		24411	N	N	0	N	00	N
81	20241017	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-270	5	-2.64	603749320	60517	30.95	10200	10200	9810	13280	7160	10220	9976.43	0.48	0	495	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	484	23.36	1.40	12	1.24	426.00	7082.00	13910	20231012	-28.47	7000	20240806	42.14	12850	-22.57	20240104	7000	42.14	20240806	13450	-26.02	20231108	7000	42.14	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
82	20241017	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-220	5	-2.15	537215190	53854	27.54	10200	10200	9810	13280	7160	10220	9975.01	0.48	0	13	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	486	23.47	1.41	12	1.11	426.00	7082.00	13910	20231012	-28.11	7000	20240806	42.86	12850	-22.18	20240104	7000	42.86	20240806	13450	-25.65	20231108	7000	42.86	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
83	20241017	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-160	5	-1.57	466064540	46771	23.92	10200	10200	9810	13280	7160	10220	9964.35	0.48	0	852	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	489	23.62	1.42	12	0.96	426.00	7082.00	13910	20231012	-27.68	7000	20240806	43.71	12850	-21.71	20240104	7000	43.71	20240806	13450	-25.20	20231108	7000	43.71	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
84	20241017	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-230	5	-2.25	426491230	42837	21.90	10200	10200	9810	13280	7160	10220	9955.62	0.48	0	545	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	486	23.45	1.41	12	0.88	426.00	7082.00	13910	20231012	-28.18	7000	20240806	42.71	12850	-22.26	20240104	7000	42.71	20240806	13450	-25.72	20231108	7000	42.71	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
85	20241017	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-230	5	-2.25	373032930	37499	19.17	10200	10200	9810	13280	7160	10220	9947.19	0.48	0	145	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	486	23.45	1.41	12	0.77	426.00	7082.00	13910	20231012	-28.18	7000	20240806	42.71	12850	-22.26	20240104	7000	42.71	20240806	13450	-25.72	20231108	7000	42.71	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
86	20241017	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-250	5	-2.45	355330870	35723	18.27	10200	10200	9810	13280	7160	10220	9946.19	0.48	0	-361	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	485	23.40	1.41	12	0.73	426.00	7082.00	13910	20231012	-28.32	7000	20240806	42.43	12850	-22.41	20240104	7000	42.43	20240806	13450	-25.87	20231108	7000	42.43	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
87	20241017	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-320	5	-3.13	324809630	32653	16.70	10200	10200	9810	13280	7160	10220	9946.60	0.48	0	-20	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	482	23.24	1.40	12	0.67	426.00	7082.00	13910	20231012	-28.83	7000	20240806	41.43	12850	-22.96	20240104	7000	41.43	20240806	13450	-26.39	20231108	7000	41.43	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
88	20241017	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-220	5	-2.15	79956030	7921	4.05	10200	10200	10000	13280	7160	10220	10092.82	0.48	0	107	10860	10540	10170	9850	9480	10700	10010	24	3060	500	6940	10	1	4864367	486	23.47	1.41	12	0.16	426.00	7082.00	13910	20231012	-28.11	7000	20240806	42.86	12850	-22.18	20240104	7000	42.86	20240806	13450	-25.65	20231108	7000	42.86	20240806	2.94	N	199730	500	24 억		23426	N	N	0	N	00	N
89	20241016	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	360	2	3.65	1988586650	193981	350.34	10060	10490	9800	12810	6910	9860	10251.52	0.57	0	-4213	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	497	23.99	1.44	12	3.99	426.00	7082.00	13910	20231012	-26.53	7000	20240806	46.00	12850	-20.47	20240104	7000	46.00	20240806	13450	-24.01	20231108	7000	46.00	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
90	20241016	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	270	2	2.74	1935339440	188758	340.91	10060	10490	9800	12810	6910	9860	10253.03	0.57	0	-3812	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	493	23.78	1.43	12	3.88	426.00	7082.00	13910	20231012	-27.17	7000	20240806	44.71	12850	-21.17	20240104	7000	44.71	20240806	13450	-24.68	20231108	7000	44.71	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
91	20241016	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	350	2	3.55	1828396800	178219	321.88	10060	10490	9800	12810	6910	9860	10259.28	0.57	0	-2752	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	497	23.97	1.44	12	3.66	426.00	7082.00	13910	20231012	-26.60	7000	20240806	45.86	12850	-20.54	20240104	7000	45.86	20240806	13450	-24.09	20231108	7000	45.86	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
92	20241016	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	380	2	3.85	1606758690	156255	282.21	10060	10490	9800	12810	6910	9860	10282.94	0.57	0	-8648	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	498	24.04	1.45	12	3.21	426.00	7082.00	13910	20231012	-26.38	7000	20240806	46.29	12850	-20.31	20240104	7000	46.29	20240806	13450	-23.87	20231108	7000	46.29	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
93	20241016	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	470	2	4.77	1421386380	138237	249.66	10060	10490	9800	12810	6910	9860	10282.25	0.57	0	-6115	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	502	24.25	1.46	12	2.84	426.00	7082.00	13910	20231012	-25.74	7000	20240806	47.57	12850	-19.61	20240104	7000	47.57	20240806	13450	-23.20	20231108	7000	47.57	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
94	20241016	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	460	2	4.67	1210251100	117718	212.61	10060	10490	9800	12810	6910	9860	10280.95	0.57	0	-6972	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	502	24.23	1.46	12	2.42	426.00	7082.00	13910	20231012	-25.81	7000	20240806	47.43	12850	-19.69	20240104	7000	47.43	20240806	13450	-23.27	20231108	7000	47.43	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
95	20241016	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	510	2	5.17	774779760	75772	136.85	10060	10410	9800	12810	6910	9860	10225.17	0.57	0	-10075	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	504	24.34	1.46	12	1.56	426.00	7082.00	13910	20231012	-25.45	7000	20240806	48.14	12850	-19.30	20240104	7000	48.14	20240806	13450	-22.90	20231108	7000	48.14	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
96	20241016	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-30	5	-0.30	21278090	2140	3.86	10060	10060	9830	12810	6910	9860	9943.19	0.57	0	-1351	10420	10140	9820	9540	9220	9980	9380	24	2950	500	6700	10	1	4864367	478	23.08	1.39	12	0.04	426.00	7082.00	13910	20231012	-29.33	7000	20240806	40.43	12850	-23.50	20240104	7000	40.43	20240806	13450	-26.91	20231108	7000	40.43	20240806	2.80	N	199730	500	24 억		27633	N	N	0	N	00	N
97	20241015	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-140	5	-1.40	537070260	54555	58.74	9960	10100	9500	13000	7000	10000	9844.46	0.52	0	2315	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	480	23.15	1.39	12	1.12	426.00	7082.00	13910	20231012	-29.12	7000	20240806	40.86	12850	-23.27	20240104	7000	40.86	20240806	13450	-26.69	20231108	7000	40.86	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
98	20241015	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-80	5	-0.80	512569890	52071	56.06	9960	10100	9500	13000	7000	10000	9843.67	0.52	0	2314	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	483	23.29	1.40	12	1.07	426.00	7082.00	13910	20231012	-28.68	7000	20240806	41.71	12850	-22.80	20240104	7000	41.71	20240806	13450	-26.25	20231108	7000	41.71	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
99	20241015	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-60	5	-0.60	464223800	47179	50.79	9960	10100	9500	13000	7000	10000	9839.63	0.52	0	3762	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	484	23.33	1.40	12	0.97	426.00	7082.00	13910	20231012	-28.54	7000	20240806	42.00	12850	-22.65	20240104	7000	42.00	20240806	13450	-26.10	20231108	7000	42.00	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
100	20241015	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-180	5	-1.80	374844790	38235	41.17	9960	10000	9500	13000	7000	10000	9803.71	0.52	0	2447	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	478	23.05	1.39	12	0.79	426.00	7082.00	13910	20231012	-29.40	7000	20240806	40.29	12850	-23.58	20240104	7000	40.29	20240806	13450	-26.99	20231108	7000	40.29	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
101	20241015	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-150	5	-1.50	338762690	34570	37.22	9960	10000	9500	13000	7000	10000	9799.33	0.52	0	3687	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	479	23.12	1.39	12	0.71	426.00	7082.00	13910	20231012	-29.19	7000	20240806	40.71	12850	-23.35	20240104	7000	40.71	20240806	13450	-26.77	20231108	7000	40.71	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
102	20241015	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-200	5	-2.00	320956070	32755	35.27	9960	10000	9500	13000	7000	10000	9798.69	0.52	0	3206	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	477	23.00	1.38	12	0.67	426.00	7082.00	13910	20231012	-29.55	7000	20240806	40.00	12850	-23.74	20240104	7000	40.00	20240806	13450	-27.14	20231108	7000	40.00	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
103	20241015	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-170	5	-1.70	243280640	24788	26.69	9960	10000	9500	13000	7000	10000	9814.45	0.52	0	2687	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	478	23.08	1.39	12	0.51	426.00	7082.00	13910	20231012	-29.33	7000	20240806	40.43	12850	-23.50	20240104	7000	40.43	20240806	13450	-26.91	20231108	7000	40.43	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
104	20241015	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-200	5	-2.00	118116630	12021	12.94	9960	10000	9500	13000	7000	10000	9825.86	0.52	0	1327	10586	10292	10006	9712	9426	10440	9860	24	3000	500	6800	10	1	4864367	477	23.00	1.38	12	0.25	426.00	7082.00	13910	20231012	-29.55	7000	20240806	40.00	12850	-23.74	20240104	7000	40.00	20240806	13450	-27.14	20231108	7000	40.00	20240806	2.78	N	199730	500	24 억		25158	N	N	0	N	00	N
105	20241014	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	280	2	2.88	929611210	92333	75.57	9720	10300	9720	12630	6810	9720	10069.06	0.43	0	4116	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	486	23.47	1.41	12	1.90	426.00	7082.00	14100	20231004	-29.08	7000	20240806	42.86	12850	-22.18	20240104	7000	42.86	20240806	13450	-25.65	20231108	7000	42.86	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
106	20241014	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	380	2	3.91	890743360	88469	72.41	9720	10300	9720	12630	6810	9720	10069.38	0.43	0	4130	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	491	23.71	1.43	12	1.82	426.00	7082.00	14100	20231004	-28.37	7000	20240806	44.29	12850	-21.40	20240104	7000	44.29	20240806	13450	-24.91	20231108	7000	44.29	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
107	20241014	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	270	2	2.78	733871050	72982	59.73	9720	10300	9720	12630	6810	9720	10056.62	0.43	0	6706	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	486	23.45	1.41	12	1.50	426.00	7082.00	14100	20231004	-29.15	7000	20240806	42.71	12850	-22.26	20240104	7000	42.71	20240806	13450	-25.72	20231108	7000	42.71	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
108	20241014	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	330	2	3.40	684287200	68033	55.68	9720	10300	9720	12630	6810	9720	10059.37	0.43	0	4663	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	489	23.59	1.42	12	1.40	426.00	7082.00	14100	20231004	-28.72	7000	20240806	43.57	12850	-21.79	20240104	7000	43.57	20240806	13450	-25.28	20231108	7000	43.57	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
109	20241014	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	280	2	2.88	621515310	61784	50.57	9720	10300	9720	12630	6810	9720	10060.82	0.43	0	4466	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	486	23.47	1.41	12	1.27	426.00	7082.00	14100	20231004	-29.08	7000	20240806	42.86	12850	-22.18	20240104	7000	42.86	20240806	13450	-25.65	20231108	7000	42.86	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
110	20241014	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	290	2	2.98	587110030	58344	47.75	9720	10300	9720	12630	6810	9720	10064.33	0.43	0	4478	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	487	23.50	1.41	12	1.20	426.00	7082.00	14100	20231004	-29.01	7000	20240806	43.00	12850	-22.10	20240104	7000	43.00	20240806	13450	-25.58	20231108	7000	43.00	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
111	20241014	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	360	2	3.70	370231040	36771	30.10	9720	10300	9720	12630	6810	9720	10070.86	0.43	0	2512	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	490	23.66	1.42	12	0.76	426.00	7082.00	14100	20231004	-28.51	7000	20240806	44.00	12850	-21.56	20240104	7000	44.00	20240806	13450	-25.06	20231108	7000	44.00	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
112	20241014	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	530	2	5.45	148051660	14749	12.07	9720	10300	9720	12630	6810	9720	10043.37	0.43	0	3928	10826	10272	9886	9332	8946	10080	9140	24	2910	500	6600	10	1	4864367	499	24.06	1.45	12	0.30	426.00	7082.00	14100	20231004	-27.30	7000	20240806	46.43	12850	-20.23	20240104	7000	46.43	20240806	13450	-23.79	20231108	7000	46.43	20240806	2.63	N	199730	500	24 억		21104	N	N	0	N	00	N
113	20241011	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-690	5	-6.63	1207647400	119873	78.61	10410	10440	9500	13530	7290	10410	10074.72	0.68	0	-11863	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	473	22.82	1.37	12	2.46	426.00	7082.00	14140	20230927	-31.26	7000	20240806	38.86	12850	-24.36	20240104	7000	38.86	20240806	13910	-30.12	20231012	7000	38.86	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
114	20241011	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-510	5	-4.90	983723110	96926	63.56	10410	10440	9820	13530	7290	10410	10147.74	0.68	0	-10691	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	482	23.24	1.40	12	1.99	426.00	7082.00	14140	20230927	-29.99	7000	20240806	41.43	12850	-22.96	20240104	7000	41.43	20240806	13910	-28.83	20231012	7000	41.43	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
115	20241011	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-330	5	-3.17	742851360	72589	47.60	10410	10440	10020	13530	7290	10410	10232.33	0.68	0	-9933	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	490	23.66	1.42	12	1.49	426.00	7082.00	14140	20230927	-28.71	7000	20240806	44.00	12850	-21.56	20240104	7000	44.00	20240806	13910	-27.53	20231012	7000	44.00	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
116	20241011	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-310	5	-2.98	692754300	67625	44.35	10410	10440	10050	13530	7290	10410	10242.71	0.68	0	-8969	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	491	23.71	1.43	12	1.39	426.00	7082.00	14140	20230927	-28.57	7000	20240806	44.29	12850	-21.40	20240104	7000	44.29	20240806	13910	-27.39	20231012	7000	44.29	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
117	20241011	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-280	5	-2.69	642280460	62618	41.06	10410	10440	10080	13530	7290	10410	10255.78	0.68	0	-8928	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	493	23.78	1.43	12	1.29	426.00	7082.00	14140	20230927	-28.36	7000	20240806	44.71	12850	-21.17	20240104	7000	44.71	20240806	13910	-27.17	20231012	7000	44.71	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
118	20241011	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-230	5	-2.21	581629320	56616	37.13	10410	10440	10100	13530	7290	10410	10271.90	0.68	0	-9297	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	495	23.90	1.44	12	1.16	426.00	7082.00	14140	20230927	-28.01	7000	20240806	45.43	12850	-20.78	20240104	7000	45.43	20240806	13910	-26.82	20231012	7000	45.43	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
119	20241011	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-210	5	-2.02	498800880	48465	31.78	10410	10440	10140	13530	7290	10410	10290.64	0.68	0	-9558	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	496	23.94	1.44	12	1.00	426.00	7082.00	14140	20230927	-27.86	7000	20240806	45.71	12850	-20.62	20240104	7000	45.71	20240806	13910	-26.67	20231012	7000	45.71	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
120	20241011	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-170	5	-1.63	218978090	21278	13.95	10410	10410	10180	13530	7290	10410	10288.16	0.68	0	-7340	10750	10580	10240	10070	9730	10665	10155	24	3120	500	7070	10	1	4864367	498	24.04	1.45	12	0.44	426.00	7082.00	14140	20230927	-27.58	7000	20240806	46.29	12850	-20.31	20240104	7000	46.29	20240806	13910	-26.38	20231012	7000	46.29	20240806	2.80	N	199730	500	24 억		32967	N	N	0	N	00	N
121	20241010	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	290	2	2.87	1491415710	147901	8.24	10120	10410	9900	13150	7090	10120	10078.66	0.58	0	4947	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	506	24.44	1.47	12	3.04	426.00	7082.00	14140	20230927	-26.38	7000	20240806	48.71	12850	-18.99	20240104	7000	48.71	20240806	13910	-25.16	20231012	7000	48.71	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
122	20241010	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-200	5	-1.98	1024104640	102282	5.70	10120	10260	9900	13150	7090	10120	10012.48	0.58	0	4734	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	483	23.29	1.40	12	2.10	426.00	7082.00	14140	20230927	-29.84	7000	20240806	41.71	12850	-22.80	20240104	7000	41.71	20240806	13910	-28.68	20231012	7000	41.71	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
123	20241010	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-170	5	-1.68	903537140	90138	5.02	10120	10260	9900	13150	7090	10120	10023.85	0.58	0	6756	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	484	23.36	1.40	12	1.85	426.00	7082.00	14140	20230927	-29.63	7000	20240806	42.14	12850	-22.57	20240104	7000	42.14	20240806	13910	-28.47	20231012	7000	42.14	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
124	20241010	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-150	5	-1.48	812589130	80996	4.51	10120	10260	9900	13150	7090	10120	10032.37	0.58	0	7546	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	485	23.40	1.41	12	1.67	426.00	7082.00	14140	20230927	-29.49	7000	20240806	42.43	12850	-22.41	20240104	7000	42.43	20240806	13910	-28.32	20231012	7000	42.43	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
125	20241010	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-150	5	-1.48	762361480	75971	4.23	10120	10260	9900	13150	7090	10120	10034.81	0.58	0	7982	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	485	23.40	1.41	12	1.56	426.00	7082.00	14140	20230927	-29.49	7000	20240806	42.43	12850	-22.41	20240104	7000	42.43	20240806	13910	-28.32	20231012	7000	42.43	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
126	20241010	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-150	5	-1.48	662188580	65950	3.67	10120	10260	9900	13150	7090	10120	10040.67	0.58	0	8003	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	485	23.40	1.41	12	1.36	426.00	7082.00	14140	20230927	-29.49	7000	20240806	42.43	12850	-22.41	20240104	7000	42.43	20240806	13910	-28.32	20231012	7000	42.43	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
127	20241010	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-170	5	-1.68	555727260	55239	3.08	10120	10260	9900	13150	7090	10120	10060.33	0.58	0	6360	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	484	23.36	1.40	12	1.14	426.00	7082.00	14140	20230927	-29.63	7000	20240806	42.14	12850	-22.57	20240104	7000	42.14	20240806	13910	-28.47	20231012	7000	42.14	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
128	20241010	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	100	2	0.99	179515660	17664	0.98	10120	10260	10120	13150	7090	10120	10162.99	0.58	0	2950	12080	11100	10600	9620	9120	10850	9370	24	3030	500	6880	10	1	4864367	497	23.99	1.44	12	0.36	426.00	7082.00	14140	20230927	-27.72	7000	20240806	46.00	12850	-20.47	20240104	7000	46.00	20240806	13910	-26.53	20231012	7000	46.00	20240806	2.16	N	199730	500	24 억		28072	N	N	0	N	00	N
129	20241008	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	310	2	3.16	19582263910	1788805	675.38	10260	11580	10100	12750	6870	9810	10947.34	1.14	0	-27203	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	492	23.76	1.43	12	36.77	426.00	7082.00	14290	20230925	-29.18	7000	20240806	44.57	12850	-21.25	20240104	7000	44.57	20240806	13910	-27.25	20231012	7000	44.57	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
130	20241008	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	360	2	3.67	19428044760	1773599	669.64	10260	11580	10100	12750	6870	9810	10954.02	1.14	0	-27929	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	495	23.87	1.44	12	36.46	426.00	7082.00	14290	20230925	-28.83	7000	20240806	45.29	12850	-20.86	20240104	7000	45.29	20240806	13910	-26.89	20231012	7000	45.29	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
131	20241008	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	490	2	4.99	19082116770	1739696	656.84	10260	11580	10120	12750	6870	9810	10968.65	1.14	0	-25277	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	501	24.18	1.45	12	35.76	426.00	7082.00	14290	20230925	-27.92	7000	20240806	47.14	12850	-19.84	20240104	7000	47.14	20240806	13910	-25.95	20231012	7000	47.14	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
132	20241008	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	460	2	4.69	18807002810	1712953	646.74	10260	11580	10120	12750	6870	9810	10979.29	1.14	0	-23258	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	500	24.11	1.45	12	35.21	426.00	7082.00	14290	20230925	-28.13	7000	20240806	46.71	12850	-20.08	20240104	7000	46.71	20240806	13910	-26.17	20231012	7000	46.71	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
133	20241008	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10700	890	2	9.07	18059392180	1641811	619.88	10260	11580	10120	12750	6870	9810	10999.68	1.14	0	-16686	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	520	25.12	1.51	12	33.75	426.00	7082.00	14290	20230925	-25.12	7000	20240806	52.86	12850	-16.73	20240104	7000	52.86	20240806	13910	-23.08	20231012	7000	52.86	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
134	20241008	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	680	2	6.93	17185656100	1559065	588.64	10260	11580	10120	12750	6870	9810	11023.05	1.14	0	-17746	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	510	24.62	1.48	12	32.05	426.00	7082.00	14290	20230925	-26.59	7000	20240806	49.86	12850	-18.37	20240104	7000	49.86	20240806	13910	-24.59	20231012	7000	49.86	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
135	20241008	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10810	1000	2	10.19	15426134160	1392996	525.94	10260	11580	10120	12750	6870	9810	11074.07	1.14	0	-18884	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	526	25.38	1.53	12	28.64	426.00	7082.00	14290	20230925	-24.35	7000	20240806	54.43	12850	-15.88	20240104	7000	54.43	20240806	13910	-22.29	20231012	7000	54.43	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
136	20241008	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	550	2	5.61	1086266610	104997	39.64	10260	10570	10120	12750	6870	9810	10345.69	1.14	0	3089	11276	10542	10176	9442	9076	10360	9260	24	2940	500	6670	10	1	4864367	504	24.32	1.46	12	2.16	426.00	7082.00	14290	20230925	-27.50	7000	20240806	48.00	12850	-19.38	20240104	7000	48.00	20240806	13910	-25.52	20231012	7000	48.00	20240806	2.32	N	199730	500	24 억		55247	N	N	0	N	00	N
137	20241007	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-910	5	-8.49	2692492430	261095	11.25	10590	10910	9810	13930	7510	10720	10311.73	1.11	0	-264	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	477	23.03	1.39	12	5.37	426.00	7082.00	14570	20230922	-32.67	7000	20240806	40.14	12850	-23.66	20240104	7000	40.14	20240806	13910	-29.48	20231012	7000	40.14	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
138	20241007	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-710	5	-6.62	2426728470	234152	10.09	10590	10910	9930	13930	7510	10720	10362.85	1.11	0	-79	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	487	23.50	1.41	12	4.81	426.00	7082.00	14570	20230922	-31.30	7000	20240806	43.00	12850	-22.10	20240104	7000	43.00	20240806	13910	-28.04	20231012	7000	43.00	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
139	20241007	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-540	5	-5.04	2056399670	197148	8.50	10590	10910	10040	13930	7510	10720	10429.72	1.11	0	1401	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	495	23.90	1.44	12	4.05	426.00	7082.00	14570	20230922	-30.13	7000	20240806	45.43	12850	-20.78	20240104	7000	45.43	20240806	13910	-26.82	20231012	7000	45.43	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
140	20241007	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-560	5	-5.22	2011179660	192705	8.31	10590	10910	10040	13930	7510	10720	10435.55	1.11	0	2849	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	494	23.85	1.43	12	3.96	426.00	7082.00	14570	20230922	-30.27	7000	20240806	45.14	12850	-20.93	20240104	7000	45.14	20240806	13910	-26.96	20231012	7000	45.14	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
141	20241007	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-540	5	-5.04	1908786840	182627	7.87	10590	10910	10040	13930	7510	10720	10450.81	1.11	0	5451	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	495	23.90	1.44	12	3.75	426.00	7082.00	14570	20230922	-30.13	7000	20240806	45.43	12850	-20.78	20240104	7000	45.43	20240806	13910	-26.82	20231012	7000	45.43	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
142	20241007	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-620	5	-5.78	1783900090	170315	7.34	10590	10910	10040	13930	7510	10720	10473.12	1.11	0	2244	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	491	23.71	1.43	12	3.50	426.00	7082.00	14570	20230922	-30.68	7000	20240806	44.29	12850	-21.40	20240104	7000	44.29	20240806	13910	-27.39	20231012	7000	44.29	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
143	20241007	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-440	5	-4.10	1428368350	135394	5.84	10590	10910	10270	13930	7510	10720	10548.84	1.11	0	4145	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	500	24.13	1.45	12	2.78	426.00	7082.00	14570	20230922	-29.44	7000	20240806	46.86	12850	-20.00	20240104	7000	46.86	20240806	13910	-26.10	20231012	7000	46.86	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
144	20241007	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	-90	5	-0.84	563893950	52719	2.27	10590	10910	10560	13930	7510	10720	10695.90	1.11	0	6994	12773	11746	10273	9246	7773	12260	9760	24	3210	500	7280	10	1	4864367	517	24.95	1.50	12	1.08	426.00	7082.00	14570	20230922	-27.04	7000	20240806	51.86	12850	-17.28	20240104	7000	51.86	20240806	13910	-23.58	20231012	7000	51.86	20240806	2.35	N	199730	500	24 억		53952	N	N	0	N	00	N
145	20241004	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10720	1920	2	21.82	24087422270	2292850	3256.01	8830	11300	8800	11440	6160	8800	10505.18	0.92	0	10469	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	521	25.16	1.51	12	47.14	426.00	7082.00	14690	20230921	-27.03	7000	20240806	53.14	12850	-16.58	20240104	7000	53.14	20240806	14100	-23.97	20231004	7000	53.14	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
146	20241004	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	1510	2	17.16	19224126080	1845886	2621.29	8830	11090	8800	11440	6160	8800	10414.58	0.92	0	13582	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	502	24.20	1.46	12	37.95	426.00	7082.00	14690	20230921	-29.82	7000	20240806	47.29	12850	-19.77	20240104	7000	47.29	20240806	14100	-26.88	20231004	7000	47.29	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
147	20241004	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	1210	2	13.75	13359533660	1297343	1842.32	8830	10900	8800	11440	6160	8800	10297.61	0.92	0	15446	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	487	23.50	1.41	12	26.67	426.00	7082.00	14690	20230921	-31.86	7000	20240806	43.00	12850	-22.10	20240104	7000	43.00	20240806	14100	-29.01	20231004	7000	43.00	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
148	20241004	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	1460	2	16.59	11883558830	1152383	1636.47	8830	10900	8800	11440	6160	8800	10312.16	0.92	0	9626	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	499	24.08	1.45	12	23.69	426.00	7082.00	14690	20230921	-30.16	7000	20240806	46.57	12850	-20.16	20240104	7000	46.57	20240806	14100	-27.23	20231004	7000	46.57	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
149	20241004	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	1450	2	16.48	7223603380	712041	1011.15	8830	10710	8800	11440	6160	8800	10144.93	0.92	0	12098	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	499	24.06	1.45	12	14.64	426.00	7082.00	14690	20230921	-30.22	7000	20240806	46.43	12850	-20.23	20240104	7000	46.43	20240806	14100	-27.30	20231004	7000	46.43	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
150	20241004	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	370	2	4.20	591873230	64612	91.75	8830	9440	8800	11440	6160	8800	9160.42	0.92	0	3305	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	446	21.53	1.29	12	1.33	426.00	7082.00	14690	20230921	-37.58	7000	20240806	31.00	12850	-28.64	20240104	7000	31.00	20240806	14100	-34.96	20231004	7000	31.00	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
151	20241004	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	360	2	4.09	519875630	56730	80.56	8830	9440	8800	11440	6160	8800	9164.03	0.92	0	2711	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	446	21.50	1.29	12	1.17	426.00	7082.00	14690	20230921	-37.64	7000	20240806	30.86	12850	-28.72	20240104	7000	30.86	20240806	14100	-35.04	20231004	7000	30.86	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
152	20241004	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	600	2	6.82	209950780	22753	32.31	8830	9440	8830	11440	6160	8800	9227.39	0.92	0	583	9486	9142	8906	8562	8326	9025	8445	24	2640	500	5980	10	1	4864367	457	22.07	1.33	12	0.47	426.00	7082.00	14690	20230921	-36.01	7000	20240806	34.29	12850	-26.85	20240104	7000	34.29	20240806	14100	-33.33	20231004	7000	34.29	20240806	2.35	N	199730	500	24 억		44947	N	N	0	N	00	N
153	20241002	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-130	5	-1.46	626013350	70022	90.23	8930	9250	8670	11600	6260	8930	8940.77	0.95	0	-996	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	428	20.66	1.24	12	1.44	426.00	7082.00	15290	20230920	-42.45	7000	20240806	25.71	12850	-31.52	20240104	7000	25.71	20240806	14100	-37.59	20231004	7000	25.71	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N
154	20241002	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-150	5	-1.68	597938900	66829	86.11	8930	9250	8670	11600	6260	8930	8947.30	0.95	0	-245	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	427	20.61	1.24	12	1.37	426.00	7082.00	15290	20230920	-42.58	7000	20240806	25.43	12850	-31.67	20240104	7000	25.43	20240806	14100	-37.73	20231004	7000	25.43	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N
155	20241002	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-170	5	-1.90	554577560	61936	79.81	8930	9250	8670	11600	6260	8930	8954.04	0.95	0	215	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	426	20.56	1.24	12	1.27	426.00	7082.00	15290	20230920	-42.71	7000	20240806	25.14	12850	-31.83	20240104	7000	25.14	20240806	14100	-37.87	20231004	7000	25.14	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N
156	20241002	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	120	2	1.34	454852560	50688	65.32	8930	9250	8670	11600	6260	8930	8973.58	0.95	0	-203	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	440	21.24	1.28	12	1.04	426.00	7082.00	15290	20230920	-40.81	7000	20240806	29.29	12850	-29.57	20240104	7000	29.29	20240806	14100	-35.82	20231004	7000	29.29	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N
157	20241002	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	70	2	0.78	304657660	34222	44.10	8930	9110	8670	11600	6260	8930	8902.39	0.95	0	-1944	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	438	21.13	1.27	12	0.70	426.00	7082.00	15290	20230920	-41.14	7000	20240806	28.57	12850	-29.96	20240104	7000	28.57	20240806	14100	-36.17	20231004	7000	28.57	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N
158	20241002	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-100	5	-1.12	273401190	30705	39.57	8930	9110	8670	11600	6260	8930	8904.12	0.95	0	-1752	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	430	20.73	1.25	12	0.63	426.00	7082.00	15290	20230920	-42.25	7000	20240806	26.14	12850	-31.28	20240104	7000	26.14	20240806	14100	-37.38	20231004	7000	26.14	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N
159	20241002	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-20	5	-0.22	246303720	27634	35.61	8930	9110	8670	11600	6260	8930	8913.07	0.95	0	-1999	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	433	20.92	1.26	12	0.57	426.00	7082.00	15290	20230920	-41.73	7000	20240806	27.29	12850	-30.66	20240104	7000	27.29	20240806	14100	-36.81	20231004	7000	27.29	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N
160	20241002	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	100	2	1.12	146292230	16331	21.04	8930	9110	8730	11600	6260	8930	8957.95	0.95	0	-164	9370	9150	8750	8530	8130	9260	8640	24	2670	500	6070	10	1	4864367	439	21.20	1.28	12	0.34	426.00	7082.00	15290	20230920	-40.94	7000	20240806	29.00	12850	-29.73	20240104	7000	29.00	20240806	14100	-35.96	20231004	7000	29.00	20240806	2.18	N	199730	500	24 억		45982	N	N	0	N	00	N