KissMeData/039340/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	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	50	2	0.94	67813760	12765	94.47	5290	5380	5230	6890	3710	5300	5312.48	3.75	404	404	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1231	11.48	0.67	12	0.06	466.00	7981.00	6760	20240405	-20.86	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.45	N	039340	500	115 억		423016	N	N	0	N	00	N
3	20241031	150518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	60	2	1.13	56838780	10713	79.29	5290	5380	5230	6890	3710	5300	5305.59	3.75	404	404	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1233	11.50	0.67	12	0.05	466.00	7981.00	6760	20240405	-20.71	4930	20240805	8.72	6760	-20.71	20240405	4930	8.72	20240805	6760	-20.71	20240405	4930	8.72	20240805	0.45	N	039340	500	115 억		423016	N	N	0	N	00	N
4	20241031	140519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	40	2	0.75	48985870	9248	68.44	5290	5340	5230	6890	3710	5300	5296.92	3.75	-207	-200	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1228	11.46	0.67	12	0.04	466.00	7981.00	6760	20240405	-21.01	4930	20240805	8.32	6760	-21.01	20240405	4930	8.32	20240805	6760	-21.01	20240405	4930	8.32	20240805	0.45	N	039340	500	115 억		422405	N	N	0	N	00	N
5	20241031	130517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	20	2	0.38	33337130	6310	46.70	5290	5330	5230	6890	3710	5300	5283.22	3.75	-192	-192	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1224	11.42	0.67	12	0.03	466.00	7981.00	6760	20240405	-21.30	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	6760	-21.30	20240405	4930	7.91	20240805	0.45	N	039340	500	115 억		422420	N	N	0	N	00	N
6	20241031	120517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	0	3	0.00	29011260	5494	40.66	5290	5310	5230	6890	3710	5300	5280.54	3.75	-192	-192	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1219	11.37	0.66	12	0.02	466.00	7981.00	6760	20240405	-21.60	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6760	-21.60	20240405	4930	7.51	20240805	0.45	N	039340	500	115 억		422420	N	N	0	N	00	N
7	20241031	110519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-10	5	-0.19	7221700	1375	10.18	5290	5310	5230	6890	3710	5300	5252.15	3.75	-116	-116	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1217	11.35	0.66	12	0.01	466.00	7981.00	6760	20240405	-21.75	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	6760	-21.75	20240405	4930	7.30	20240805	0.45	N	039340	500	115 억		422496	N	N	0	N	00	N
8	20241031	100518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	0	3	0.00	6672310	1271	9.41	5290	5310	5230	6890	3710	5300	5249.65	3.75	-68	-68	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1219	11.37	0.66	12	0.01	466.00	7981.00	6760	20240405	-21.60	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6760	-21.60	20240405	4930	7.51	20240805	0.45	N	039340	500	115 억		422544	N	N	0	N	00	N
9	20241031	090517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	10	2	0.19	21180	4	0.03	5290	5310	5290	6890	3710	5300	5295.00	3.75	-2	-2	5440	5370	5320	5250	5200	5345	5225	115	1590	500	3600	10	1	23000000	1221	11.39	0.67	12	0.00	466.00	7981.00	6760	20240405	-21.45	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	6760	-21.45	20240405	4930	7.71	20240805	0.45	N	039340	500	115 억		422610	N	N	0	N	00	N
10	20241030	160515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-100	5	-1.85	71598660	13502	145.68	5390	5390	5270	7020	3780	5400	5302.82	3.75	-1150	-1150	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1219	11.37	0.66	12	0.06	466.00	7981.00	6760	20240405	-21.60	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6760	-21.60	20240405	4930	7.51	20240805	0.45	N	039340	500	115 억		422612	N	N	0	N	00	N
11	20241030	150526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-100	5	-1.85	48537230	9150	98.73	5390	5390	5270	7020	3780	5400	5304.62	3.75	-955	-955	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1219	11.37	0.66	12	0.04	466.00	7981.00	6760	20240405	-21.60	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6760	-21.60	20240405	4930	7.51	20240805	0.45	N	039340	500	115 억		422807	N	N	0	N	00	N
12	20241030	140520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-90	5	-1.67	43973730	8287	89.42	5390	5390	5290	7020	3780	5400	5306.35	3.76	-301	-301	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1221	11.39	0.67	12	0.04	466.00	7981.00	6760	20240405	-21.45	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	6760	-21.45	20240405	4930	7.71	20240805	0.45	N	039340	500	115 억		423461	N	N	0	N	00	N
13	20241030	130520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-70	5	-1.30	26724310	5031	54.28	5390	5390	5300	7020	3780	5400	5311.93	3.76	-285	-285	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1226	11.44	0.67	12	0.02	466.00	7981.00	6760	20240405	-21.15	4930	20240805	8.11	6760	-21.15	20240405	4930	8.11	20240805	6760	-21.15	20240405	4930	8.11	20240805	0.45	N	039340	500	115 억		423477	N	N	0	N	00	N
14	20241030	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-80	5	-1.48	26660470	5019	54.15	5390	5390	5300	7020	3780	5400	5311.91	3.76	-284	-284	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1224	11.42	0.67	12	0.02	466.00	7981.00	6760	20240405	-21.30	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	6760	-21.30	20240405	4930	7.91	20240805	0.45	N	039340	500	115 억		423478	N	N	0	N	00	N
15	20241030	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-80	5	-1.48	8903500	1669	18.01	5390	5390	5320	7020	3780	5400	5334.63	3.76	-282	-282	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1224	11.42	0.67	12	0.01	466.00	7981.00	6760	20240405	-21.30	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	6760	-21.30	20240405	4930	7.91	20240805	0.45	N	039340	500	115 억		423480	N	N	0	N	00	N
16	20241030	100515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-60	5	-1.11	6316120	1183	12.76	5390	5390	5320	7020	3780	5400	5339.07	3.76	-106	-106	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1228	11.46	0.67	12	0.01	466.00	7981.00	6760	20240405	-21.01	4930	20240805	8.32	6760	-21.01	20240405	4930	8.32	20240805	6760	-21.01	20240405	4930	8.32	20240805	0.45	N	039340	500	115 억		423656	N	N	0	N	00	N
17	20241030	090518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-40	5	-0.74	198530	37	0.40	5390	5390	5360	7020	3780	5400	5365.68	3.76	-31	-31	5493	5446	5393	5346	5293	5470	5370	115	1620	500	3670	10	1	23000000	1233	11.50	0.67	12	0.00	466.00	7981.00	6760	20240405	-20.71	4930	20240805	8.72	6760	-20.71	20240405	4930	8.72	20240805	6760	-20.71	20240405	4930	8.72	20240805	0.45	N	039340	500	115 억		423731	N	N	0	N	00	N
18	20241029	160500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	49494980	9217	145.79	5380	5440	5340	7080	3820	5450	5369.97	3.76	-664	-678	5516	5482	5426	5392	5336	5500	5410	115	1630	500	3700	10	1	23000000	1242	11.59	0.68	12	0.04	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	6760	-20.12	20240405	4930	9.53	20240805	0.49	N	039340	500	115 억		423762	N	N	0	N	00	N
19	20241029	150510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-80	5	-1.47	18455710	3448	54.54	5380	5440	5340	7080	3820	5450	5352.58	3.76	-663	-663	5516	5482	5426	5392	5336	5500	5410	115	1630	500	3700	10	1	23000000	1235	11.52	0.67	12	0.01	466.00	7981.00	6760	20240405	-20.56	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6760	-20.56	20240405	4930	8.92	20240805	0.49	N	039340	500	115 억		423763	N	N	0	N	00	N
20	20241029	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-80	5	-1.47	14053770	2624	41.51	5380	5440	5340	7080	3820	5450	5355.86	3.76	-663	-663	5516	5482	5426	5392	5336	5500	5410	115	1630	500	3700	10	1	23000000	1235	11.52	0.67	12	0.01	466.00	7981.00	6760	20240405	-20.56	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6760	-20.56	20240405	4930	8.92	20240805	0.49	N	039340	500	115 억		423763	N	N	0	N	00	N
21	20241029	130504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-100	5	-1.83	6191400	1152	18.22	5380	5440	5350	7080	3820	5450	5374.48	3.76	-663	-663	5516	5482	5426	5392	5336	5500	5410	115	1630	500	3700	10	1	23000000	1231	11.48	0.67	12	0.01	466.00	7981.00	6760	20240405	-20.86	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.49	N	039340	500	115 억		423763	N	N	0	N	00	N
22	20241029	120506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	1183720	219	3.46	5380	5440	5380	7080	3820	5450	5405.11	3.77	-5	-5	5516	5482	5426	5392	5336	5500	5410	115	1630	500	3700	10	1	23000000	1242	11.59	0.68	12	0.00	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	6760	-20.12	20240405	4930	9.53	20240805	0.49	N	039340	500	115 억		424421	N	N	0	N	00	N
23	20241029	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	956920	177	2.80	5380	5440	5380	7080	3820	5450	5406.33	3.77	-4	-4	5516	5482	5426	5392	5336	5500	5410	115	1630	500	3700	10	1	23000000	1240	11.57	0.68	12	0.00	466.00	7981.00	6760	20240405	-20.27	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6760	-20.27	20240405	4930	9.33	20240805	0.49	N	039340	500	115 억		424422	N	N	0	N	00	N
24	20241029	100505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-40	5	-0.73	325350	60	0.95	5380	5440	5380	7080	3820	5450	5422.50	3.77	-4	-4	5516	5482	5426	5392	5336	5500	5410	115	1630	500	3700	10	1	23000000	1244	11.61	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	6760	-19.97	20240405	4930	9.74	20240805	0.49	N	039340	500	115 억		424422	N	N	0	N	00	N
25	20241028	160500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-30	5	-0.55	34250130	6322	20.99	5440	5460	5370	7120	3840	5480	5417.60	3.77	-36	-125	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1254	11.70	0.68	12	0.03	466.00	7981.00	6760	20240405	-19.38	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6760	-19.38	20240405	4930	10.55	20240805	0.49	N	039340	500	115 억		424426	N	N	0	N	00	N
26	20241028	150502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-70	5	-1.28	16402260	3039	10.09	5440	5440	5370	7120	3840	5480	5397.26	3.77	65	65	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1244	11.61	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.97	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	6760	-19.97	20240405	4930	9.74	20240805	0.49	N	039340	500	115 억		424527	N	N	0	N	00	N
27	20241028	140506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-50	5	-0.91	15081480	2795	9.28	5440	5440	5370	7120	3840	5480	5395.88	3.77	61	61	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1249	11.65	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.49	N	039340	500	115 억		424523	N	N	0	N	00	N
28	20241028	130502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-50	5	-0.91	14647470	2715	9.01	5440	5440	5370	7120	3840	5480	5395.02	3.77	61	61	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1249	11.65	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.49	N	039340	500	115 억		424523	N	N	0	N	00	N
29	20241028	120503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-40	5	-0.73	13746070	2549	8.46	5440	5440	5370	7120	3840	5480	5392.73	3.77	61	61	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1251	11.67	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.53	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6760	-19.53	20240405	4930	10.34	20240805	0.49	N	039340	500	115 억		424523	N	N	0	N	00	N
30	20241028	110423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-40	5	-0.73	13279280	2463	8.18	5440	5440	5370	7120	3840	5480	5391.51	3.77	61	61	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1251	11.67	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.53	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6760	-19.53	20240405	4930	10.34	20240805	0.49	N	039340	500	115 억		424523	N	N	0	N	00	N
31	20241028	100500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-40	5	-0.73	12037470	2234	7.42	5440	5440	5370	7120	3840	5480	5388.30	3.77	60	60	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1251	11.67	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.53	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6760	-19.53	20240405	4930	10.34	20240805	0.49	N	039340	500	115 억		424522	N	N	0	N	00	N
32	20241028	090500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-40	5	-0.73	5440	1	0.00	5440	5440	5440	7120	3840	5480	5440.00	3.77	0	0	5753	5616	5453	5316	5153	5685	5385	115	1640	500	3720	10	1	23000000	1251	11.67	0.68	12	0.00	466.00	7981.00	6760	20240405	-19.53	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6760	-19.53	20240405	4930	10.34	20240805	0.49	N	039340	500	115 억		424462	N	N	0	N	00	N
33	20241025	160459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	50	2	0.92	162948900	30123	124.35	5420	5590	5290	7050	3810	5430	5409.22	3.77	-10348	-10258	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1260	11.76	0.69	12	0.13	466.00	7981.00	6790	20231018	-19.29	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6760	-18.93	20240405	4930	11.16	20240805	0.49	N	039340	500	115 억		424462	N	N	0	N	00	N
34	20241025	150503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-40	5	-0.74	101704490	18848	77.80	5420	5590	5290	7050	3810	5430	5396.04	3.77	-9654	-9653	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1240	11.57	0.68	12	0.08	466.00	7981.00	6790	20231018	-20.62	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6760	-20.27	20240405	4930	9.33	20240805	0.49	N	039340	500	115 억		425156	N	N	0	N	00	N
35	20241025	140502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-130	5	-2.39	16039250	3014	12.44	5420	5420	5290	7050	3810	5430	5321.58	3.84	-1562	-997	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1219	11.37	0.66	12	0.01	466.00	7981.00	6790	20231018	-21.94	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6760	-21.60	20240405	4930	7.51	20240805	0.49	N	039340	500	115 억		433248	N	N	0	N	00	N
36	20241025	130504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-110	5	-2.03	14183200	2664	11.00	5420	5420	5290	7050	3810	5430	5324.02	3.85	-1234	-669	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1224	11.42	0.67	12	0.01	466.00	7981.00	6790	20231018	-21.65	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	6760	-21.30	20240405	4930	7.91	20240805	0.49	N	039340	500	115 억		433576	N	N	0	N	00	N
37	20241025	120504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-100	5	-1.84	12362930	2321	9.58	5420	5420	5290	7050	3810	5430	5326.55	3.85	-1111	-546	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1226	11.44	0.67	12	0.01	466.00	7981.00	6790	20231018	-21.50	4930	20240805	8.11	6760	-21.15	20240405	4930	8.11	20240805	6760	-21.15	20240405	4930	8.11	20240805	0.49	N	039340	500	115 억		433699	N	N	0	N	00	N
38	20241025	110500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-100	5	-1.84	11016670	2067	8.53	5420	5420	5290	7050	3810	5430	5329.79	3.85	-860	-295	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1226	11.44	0.67	12	0.01	466.00	7981.00	6790	20231018	-21.50	4930	20240805	8.11	6760	-21.15	20240405	4930	8.11	20240805	6760	-21.15	20240405	4930	8.11	20240805	0.49	N	039340	500	115 억		433950	N	N	0	N	00	N
39	20241025	100502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-50	5	-0.92	3235660	602	2.49	5420	5420	5350	7050	3810	5430	5374.85	3.85	-410	-410	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1237	11.55	0.67	12	0.00	466.00	7981.00	6790	20231018	-20.77	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6760	-20.41	20240405	4930	9.13	20240805	0.49	N	039340	500	115 억		434400	N	N	0	N	00	N
40	20241025	090501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-50	5	-0.92	1154070	213	0.88	5420	5420	5360	7050	3810	5430	5418.17	3.86	-30	-30	5563	5496	5363	5296	5163	5530	5330	115	1620	500	3690	10	1	23000000	1237	11.55	0.67	12	0.00	466.00	7981.00	6790	20231018	-20.77	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6760	-20.41	20240405	4930	9.13	20240805	0.49	N	039340	500	115 억		434780	N	N	0	N	00	N
41	20241024	160453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	140	2	2.65	127843040	24223	124.27	5300	5430	5230	6870	3710	5290	5277.73	3.86	-32	-1487	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1249	11.65	0.68	12	0.11	466.00	7981.00	6800	20231017	-20.15	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.49	N	039340	500	115 억		434810	N	N	0	N	00	N
42	20241024	150456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	-30	5	-0.57	103421840	19682	100.97	5300	5370	5230	6870	3710	5290	5254.64	3.86	-317	-737	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1210	11.29	0.66	12	0.09	466.00	7981.00	6800	20231017	-22.65	4930	20240805	6.69	6760	-22.19	20240405	4930	6.69	20240805	6760	-22.19	20240405	4930	6.69	20240805	0.49	N	039340	500	115 억		434525	N	N	0	N	00	N
43	20241024	140446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-10	5	-0.19	67419400	12814	65.74	5300	5370	5240	6870	3710	5290	5261.39	3.86	-317	-728	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1214	11.33	0.66	12	0.06	466.00	7981.00	6800	20231017	-22.35	4930	20240805	7.10	6760	-21.89	20240405	4930	7.10	20240805	6760	-21.89	20240405	4930	7.10	20240805	0.49	N	039340	500	115 억		434525	N	N	0	N	00	N
44	20241024	130456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	-20	5	-0.38	66281600	12598	64.63	5300	5370	5240	6870	3710	5290	5261.28	3.86	-290	-699	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1212	11.31	0.66	12	0.05	466.00	7981.00	6800	20231017	-22.50	4930	20240805	6.90	6760	-22.04	20240405	4930	6.90	20240805	6760	-22.04	20240405	4930	6.90	20240805	0.49	N	039340	500	115 억		434552	N	N	0	N	00	N
45	20241024	120455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	60	2	1.13	44093930	8383	43.01	5300	5370	5240	6870	3710	5290	5259.92	3.86	-87	-1542	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1231	11.48	0.67	12	0.04	466.00	7981.00	6800	20231017	-21.32	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.49	N	039340	500	115 억		434755	N	N	0	N	00	N
46	20241024	110458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	40	2	0.76	9892350	1868	9.58	5300	5370	5250	6870	3710	5290	5295.69	3.86	-44	-1499	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1226	11.44	0.67	12	0.01	466.00	7981.00	6800	20231017	-21.62	4930	20240805	8.11	6760	-21.15	20240405	4930	8.11	20240805	6760	-21.15	20240405	4930	8.11	20240805	0.49	N	039340	500	115 억		434798	N	N	0	N	00	N
47	20241024	100458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	20	2	0.38	8150730	1541	7.91	5300	5310	5250	6870	3710	5290	5289.25	3.86	-43	-1498	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1221	11.39	0.67	12	0.01	466.00	7981.00	6800	20231017	-21.91	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	6760	-21.45	20240405	4930	7.71	20240805	0.49	N	039340	500	115 억		434799	N	N	0	N	00	N
48	20241024	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-40	5	-0.76	126220	24	0.12	5300	5300	5250	6870	3710	5290	5259.17	3.86	180	0	5463	5376	5313	5226	5163	5345	5195	115	1580	500	3590	10	1	23000000	1208	11.27	0.66	12	0.00	466.00	7981.00	6800	20231017	-22.79	4930	20240805	6.49	6760	-22.34	20240405	4930	6.49	20240805	6760	-22.34	20240405	4930	6.49	20240805	0.49	N	039340	500	115 억		435022	N	N	0	N	00	N
49	20241023	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-30	5	-0.56	103432210	19493	240.83	5320	5400	5250	6910	3730	5320	5306.12	3.86	-1742	-2276	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1217	11.35	0.66	12	0.08	466.00	7981.00	6850	20231016	-22.77	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	6760	-21.75	20240405	4930	7.30	20240805	0.49	N	039340	500	115 억		434842	N	N	0	N	00	N
50	20241023	150505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-30	5	-0.56	99177910	18688	230.89	5320	5400	5250	6910	3730	5320	5307.04	3.86	-1527	-1612	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1217	11.35	0.66	12	0.08	466.00	7981.00	6850	20231016	-22.77	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	6760	-21.75	20240405	4930	7.30	20240805	0.49	N	039340	500	115 억		435057	N	N	0	N	00	N
51	20241023	140506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-20	5	-0.38	98119300	18488	228.42	5320	5400	5250	6910	3730	5320	5307.19	3.86	-1527	-1612	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1219	11.37	0.66	12	0.08	466.00	7981.00	6850	20231016	-22.63	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6760	-21.60	20240405	4930	7.51	20240805	0.49	N	039340	500	115 억		435057	N	N	0	N	00	N
52	20241023	130459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	30	2	0.56	50971970	9601	118.62	5320	5400	5250	6910	3730	5320	5309.03	3.88	374	345	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1231	11.48	0.67	12	0.04	466.00	7981.00	6850	20231016	-21.90	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.49	N	039340	500	115 억		436958	N	N	0	N	00	N
53	20241023	120457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	30	2	0.56	50421700	9498	117.35	5320	5400	5250	6910	3730	5320	5308.66	3.88	374	373	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1231	11.48	0.67	12	0.04	466.00	7981.00	6850	20231016	-21.90	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.49	N	039340	500	115 억		436958	N	N	0	N	00	N
54	20241023	110456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-20	5	-0.38	46440490	8748	108.08	5320	5400	5250	6910	3730	5320	5308.70	3.87	-164	-164	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1219	11.37	0.66	12	0.04	466.00	7981.00	6850	20231016	-22.63	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6760	-21.60	20240405	4930	7.51	20240805	0.49	N	039340	500	115 억		436420	N	N	0	N	00	N
55	20241023	100457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-10	5	-0.19	45549950	8580	106.00	5320	5400	5250	6910	3730	5320	5308.85	3.87	-164	-164	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1221	11.39	0.67	12	0.04	466.00	7981.00	6850	20231016	-22.48	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	6760	-21.45	20240405	4930	7.71	20240805	0.49	N	039340	500	115 억		436420	N	N	0	N	00	N
56	20241023	090457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	80	2	1.50	17885050	3362	41.54	5320	5400	5250	6910	3730	5320	5319.77	3.87	-231	-436	5520	5420	5370	5270	5220	5395	5245	115	1590	500	3610	10	1	23000000	1242	11.59	0.68	12	0.01	466.00	7981.00	6850	20231016	-21.17	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	6760	-20.12	20240405	4930	9.53	20240805	0.49	N	039340	500	115 억		436353	N	N	0	N	00	N
57	20241022	160451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-90	5	-1.66	43456990	8093	69.18	5470	5470	5320	7030	3790	5410	5372.33	3.87	-508	1481	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1224	11.42	0.67	12	0.04	466.00	7981.00	6930	20231013	-23.23	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	6760	-21.30	20240405	4930	7.91	20240805	0.56	N	039340	500	115 억		436584	N	N	0	N	00	N
58	20241022	150457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	35643580	6626	56.64	5470	5470	5360	7030	3790	5410	5379.35	3.87	-465	1821	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1240	11.57	0.68	12	0.03	466.00	7981.00	6930	20231013	-22.22	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6760	-20.27	20240405	4930	9.33	20240805	0.56	N	039340	500	115 억		436627	N	N	0	N	00	N
59	20241022	140458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	34413810	6397	54.68	5470	5470	5370	7030	3790	5410	5379.68	3.87	-465	1823	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1240	11.57	0.68	12	0.03	466.00	7981.00	6930	20231013	-22.22	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6760	-20.27	20240405	4930	9.33	20240805	0.56	N	039340	500	115 억		436627	N	N	0	N	00	N
60	20241022	130457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	4745920	879	7.51	5470	5470	5390	7030	3790	5410	5399.23	3.88	-5	-5	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1240	11.57	0.68	12	0.00	466.00	7981.00	6930	20231013	-22.22	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6760	-20.27	20240405	4930	9.33	20240805	0.56	N	039340	500	115 억		437087	N	N	0	N	00	N
61	20241022	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	4287670	794	6.79	5470	5470	5390	7030	3790	5410	5400.09	3.88	-5	-5	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1240	11.57	0.68	12	0.00	466.00	7981.00	6930	20231013	-22.22	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6760	-20.27	20240405	4930	9.33	20240805	0.56	N	039340	500	115 억		437087	N	N	0	N	00	N
62	20241022	110454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	2981700	552	4.72	5470	5470	5390	7030	3790	5410	5401.63	3.88	-5	-5	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.00	466.00	7981.00	6930	20231013	-22.08	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	6760	-20.12	20240405	4930	9.53	20240805	0.56	N	039340	500	115 억		437087	N	N	0	N	00	N
63	20241022	100454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	2474100	458	3.92	5470	5470	5390	7030	3790	5410	5401.97	3.88	-5	-5	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.00	466.00	7981.00	6930	20231013	-22.08	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	6760	-20.12	20240405	4930	9.53	20240805	0.56	N	039340	500	115 억		437087	N	N	0	N	00	N
64	20241022	090455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	60	2	1.11	5470	1	0.01	5470	5470	5470	7030	3790	5410	5470.00	3.88	0	0	5616	5512	5456	5352	5296	5485	5325	115	1620	500	3670	10	1	23000000	1258	11.74	0.69	12	0.00	466.00	7981.00	6930	20231013	-21.07	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6760	-19.08	20240405	4930	10.95	20240805	0.56	N	039340	500	115 억		437092	N	N	0	N	00	N
65	20241021	160451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-20	5	-0.37	63886260	11698	27.55	5420	5560	5400	7050	3810	5430	5461.38	3.88	-2680	-2768	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1244	11.61	0.68	12	0.05	466.00	7981.00	6940	20231012	-22.05	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	6760	-19.97	20240405	4930	9.74	20240805	0.57	N	039340	500	115 억		437092	N	N	0	N	00	N
66	20241021	150454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	50	2	0.92	60008420	10983	25.87	5420	5560	5400	7050	3810	5430	5463.75	3.88	-2640	-2728	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1260	11.76	0.69	12	0.05	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6760	-18.93	20240405	4930	11.16	20240805	0.57	N	039340	500	115 억		437132	N	N	0	N	00	N
67	20241021	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	0	3	0.00	26800880	4957	11.68	5420	5460	5400	7050	3810	5430	5406.67	3.90	-144	-147	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1249	11.65	0.68	12	0.02	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.57	N	039340	500	115 억		439628	N	N	0	N	00	N
68	20241021	130453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	0	3	0.00	26746650	4947	11.65	5420	5460	5400	7050	3810	5430	5406.64	3.90	-144	-147	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1249	11.65	0.68	12	0.02	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.57	N	039340	500	115 억		439628	N	N	0	N	00	N
69	20241021	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	0	3	0.00	26572890	4915	11.58	5420	5460	5400	7050	3810	5430	5406.49	3.90	-124	-127	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1249	11.65	0.68	12	0.02	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.57	N	039340	500	115 억		439648	N	N	0	N	00	N
70	20241021	110451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-20	5	-0.37	25355490	4690	11.05	5420	5460	5400	7050	3810	5430	5406.29	3.90	-118	-121	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1244	11.61	0.68	12	0.02	466.00	7981.00	6940	20231012	-22.05	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	6760	-19.97	20240405	4930	9.74	20240805	0.57	N	039340	500	115 억		439654	N	N	0	N	00	N
71	20241021	100454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	0	3	0.00	320430	59	0.14	5420	5460	5420	7050	3810	5430	5431.02	3.90	-52	-55	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.57	N	039340	500	115 억		439720	N	N	0	N	00	N
72	20241021	090452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	16260	3	0.01	5420	5420	5420	7050	3810	5430	5420.00	3.90	0	-3	5656	5542	5476	5362	5296	5520	5340	115	1620	500	3690	10	1	23000000	1247	11.63	0.68	12	0.00	466.00	7981.00	6940	20231012	-21.90	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	6760	-19.82	20240405	4930	9.94	20240805	0.57	N	039340	500	115 억		439772	N	N	0	N	00	N
73	20241018	160451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-50	5	-0.91	232493120	42457	144.16	5430	5590	5410	7120	3840	5480	5476.63	3.90	-350	-267	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1249	11.65	0.68	12	0.18	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6790	-20.03	20231018	4930	10.14	20240805	0.52	N	039340	500	115 억		439772	N	N	0	N	00	N
74	20241018	150500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	0	3	0.00	199643340	36443	123.74	5430	5590	5410	7120	3840	5480	5478.24	3.90	-346	343	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1260	11.76	0.69	12	0.16	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6790	-19.29	20231018	4930	11.16	20240805	0.52	N	039340	500	115 억		439776	N	N	0	N	00	N
75	20241018	140506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-20	5	-0.36	69445630	12747	43.28	5430	5480	5420	7120	3840	5480	5448.00	3.90	-981	-986	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1256	11.72	0.68	12	0.06	466.00	7981.00	6940	20231012	-21.33	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6790	-19.59	20231018	4930	10.75	20240805	0.52	N	039340	500	115 억		439141	N	N	0	N	00	N
76	20241018	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-40	5	-0.73	62859260	11538	39.18	5430	5480	5420	7120	3840	5480	5448.02	3.90	-824	-829	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1251	11.67	0.68	12	0.05	466.00	7981.00	6940	20231012	-21.61	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6790	-19.88	20231018	4930	10.34	20240805	0.52	N	039340	500	115 억		439298	N	N	0	N	00	N
77	20241018	120458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-30	5	-0.55	62647100	11499	39.04	5430	5480	5420	7120	3840	5480	5448.05	3.90	-824	-829	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1254	11.70	0.68	12	0.05	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6790	-19.73	20231018	4930	10.55	20240805	0.52	N	039340	500	115 억		439298	N	N	0	N	00	N
78	20241018	110457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-60	5	-1.09	5416680	998	3.39	5430	5480	5420	7120	3840	5480	5427.54	3.90	-824	-829	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1247	11.63	0.68	12	0.00	466.00	7981.00	6940	20231012	-21.90	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	6790	-20.18	20231018	4930	9.94	20240805	0.52	N	039340	500	115 억		439298	N	N	0	N	00	N
79	20241018	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-30	5	-0.55	2993060	551	1.87	5430	5480	5420	7120	3840	5480	5432.05	3.90	-490	-495	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1254	11.70	0.68	12	0.00	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6790	-19.73	20231018	4930	10.55	20240805	0.52	N	039340	500	115 억		439632	N	N	0	N	00	N
80	20241018	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	0	3	0.00	119510	22	0.07	5430	5480	5430	7120	3840	5480	5432.27	3.91	71	-4	5533	5506	5463	5436	5393	5485	5415	115	1640	500	3720	10	1	23000000	1260	11.76	0.69	12	0.00	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6790	-19.29	20231018	4930	11.16	20240805	0.52	N	039340	500	115 억		440193	N	N	0	N	00	N
81	20241017	160452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-20	5	-0.36	160017840	29351	175.40	5490	5490	5420	7150	3850	5500	5451.87	3.91	-1559	-1559	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1260	11.76	0.69	12	0.13	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6800	-19.41	20231017	4930	11.16	20240805	0.54	N	039340	500	115 억		440122	N	N	0	N	00	N
82	20241017	150453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	120385920	22097	132.05	5490	5490	5420	7150	3850	5500	5448.07	3.91	-1301	-1301	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1254	11.70	0.68	12	0.10	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6800	-19.85	20231017	4930	10.55	20240805	0.54	N	039340	500	115 억		440380	N	N	0	N	00	N
83	20241017	140454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	117538270	21574	128.92	5490	5490	5420	7150	3850	5500	5448.14	3.91	-1051	-1051	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1254	11.70	0.68	12	0.09	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6800	-19.85	20231017	4930	10.55	20240805	0.54	N	039340	500	115 억		440630	N	N	0	N	00	N
84	20241017	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	117478320	21563	128.86	5490	5490	5420	7150	3850	5500	5448.14	3.91	-1051	-1051	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1254	11.70	0.68	12	0.09	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6800	-19.85	20231017	4930	10.55	20240805	0.54	N	039340	500	115 억		440630	N	N	0	N	00	N
85	20241017	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	16395780	3015	18.02	5490	5490	5420	7150	3850	5500	5438.07	3.91	-745	-734	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1251	11.67	0.68	12	0.01	466.00	7981.00	6940	20231012	-21.61	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6800	-20.00	20231017	4930	10.34	20240805	0.54	N	039340	500	115 억		440936	N	N	0	N	00	N
86	20241017	110453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-70	5	-1.27	9660520	1774	10.60	5490	5490	5430	7150	3850	5500	5445.61	3.92	-48	6	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1249	11.65	0.68	12	0.01	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6800	-20.15	20231017	4930	10.14	20240805	0.54	N	039340	500	115 억		441633	N	N	0	N	00	N
87	20241017	100455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-20	5	-0.36	6112300	1121	6.70	5490	5490	5430	7150	3850	5500	5452.54	3.92	-58	-58	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1260	11.76	0.69	12	0.00	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6800	-19.41	20231017	4930	11.16	20240805	0.54	N	039340	500	115 억		441623	N	N	0	N	00	N
88	20241017	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	2217960	404	2.41	5490	5490	5490	7150	3850	5500	5490.00	3.92	-60	-60	5573	5536	5463	5426	5353	5555	5445	115	1650	500	3740	10	1	23000000	1263	11.78	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6800	-19.26	20231017	4930	11.36	20240805	0.54	N	039340	500	115 억		441621	N	N	0	N	00	N
89	20241016	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	90	2	1.66	90983500	16733	218.96	5390	5500	5390	7030	3790	5410	5435.72	3.92	205	-5661	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1265	11.80	0.69	12	0.07	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6850	-19.71	20231016	4930	11.56	20240805	0.54	N	039340	500	115 억		441681	N	N	0	N	00	N
90	20241016	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	61311280	11297	147.83	5390	5430	5390	7030	3790	5410	5427.22	3.92	333	-5533	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.05	466.00	7981.00	6940	20231012	-22.05	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	6850	-21.02	20231016	4930	9.74	20240805	0.54	N	039340	500	115 억		441809	N	N	0	N	00	N
91	20241016	140451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	10	2	0.18	60829570	11208	146.66	5390	5430	5390	7030	3790	5410	5427.33	3.92	333	-5533	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1247	11.63	0.68	12	0.05	466.00	7981.00	6940	20231012	-21.90	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	6850	-20.88	20231016	4930	9.94	20240805	0.54	N	039340	500	115 억		441809	N	N	0	N	00	N
92	20241016	130451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	10	2	0.18	59797400	11017	144.16	5390	5430	5390	7030	3790	5410	5427.74	3.92	333	-5533	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1247	11.63	0.68	12	0.05	466.00	7981.00	6940	20231012	-21.90	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	6850	-20.88	20231016	4930	9.94	20240805	0.54	N	039340	500	115 억		441809	N	N	0	N	00	N
93	20241016	120450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	10	2	0.18	59678280	10995	143.88	5390	5430	5390	7030	3790	5410	5427.77	3.92	333	-5533	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1247	11.63	0.68	12	0.05	466.00	7981.00	6940	20231012	-21.90	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	6850	-20.88	20231016	4930	9.94	20240805	0.54	N	039340	500	115 억		441809	N	N	0	N	00	N
94	20241016	110449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	20	2	0.37	58235780	10729	140.40	5390	5430	5390	7030	3790	5410	5427.89	3.92	333	-5533	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1249	11.65	0.68	12	0.05	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6850	-20.73	20231016	4930	10.14	20240805	0.54	N	039340	500	115 억		441809	N	N	0	N	00	N
95	20241016	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	20	2	0.37	36342150	6697	87.63	5390	5430	5390	7030	3790	5410	5426.63	3.92	333	-5446	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1249	11.65	0.68	12	0.03	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6850	-20.73	20231016	4930	10.14	20240805	0.54	N	039340	500	115 억		441809	N	N	0	N	00	N
96	20241016	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	20	2	0.37	145590	27	0.35	5390	5430	5390	7030	3790	5410	5392.22	3.92	-3	-3	5490	5450	5380	5340	5270	5470	5360	115	1620	500	3670	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	6940	20231012	-21.76	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6850	-20.73	20231016	4930	10.14	20240805	0.54	N	039340	500	115 억		441473	N	N	0	N	00	N
97	20241015	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	60	2	1.12	41075610	7642	143.22	5340	5420	5310	6950	3750	5350	5374.94	3.92	-1741	-1741	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1244	11.61	0.68	12	0.03	466.00	7981.00	6940	20231012	-22.05	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	6850	-21.02	20231016	4930	9.74	20240805	0.57	N	039340	500	115 억		441476	N	N	0	N	00	N
98	20241015	150451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	40	2	0.75	18330430	3424	64.17	5340	5390	5310	6950	3750	5350	5353.51	3.92	-1006	-1006	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1240	11.57	0.68	12	0.01	466.00	7981.00	6940	20231012	-22.33	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6850	-21.31	20231016	4930	9.33	20240805	0.57	N	039340	500	115 억		442211	N	N	0	N	00	N
99	20241015	140450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-10	5	-0.19	2246830	422	7.91	5340	5340	5310	6950	3750	5350	5324.24	3.93	-406	-406	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1228	11.46	0.67	12	0.00	466.00	7981.00	6940	20231012	-23.05	4930	20240805	8.32	6760	-21.01	20240405	4930	8.32	20240805	6850	-22.04	20231016	4930	8.32	20240805	0.57	N	039340	500	115 억		442811	N	N	0	N	00	N
100	20241015	130450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-40	5	-0.75	2236180	420	7.87	5340	5340	5310	6950	3750	5350	5324.24	3.93	-406	-406	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1221	11.39	0.67	12	0.00	466.00	7981.00	6940	20231012	-23.49	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	6850	-22.48	20231016	4930	7.71	20240805	0.57	N	039340	500	115 억		442811	N	N	0	N	00	N
101	20241015	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-40	5	-0.75	2236180	420	7.87	5340	5340	5310	6950	3750	5350	5324.24	3.93	-406	-406	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1221	11.39	0.67	12	0.00	466.00	7981.00	6940	20231012	-23.49	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	6850	-22.48	20231016	4930	7.71	20240805	0.57	N	039340	500	115 억		442811	N	N	0	N	00	N
102	20241015	110451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-30	5	-0.56	2156390	405	7.59	5340	5340	5310	6950	3750	5350	5324.42	3.93	-392	-392	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1224	11.42	0.67	12	0.00	466.00	7981.00	6940	20231012	-23.34	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	6850	-22.34	20231016	4930	7.91	20240805	0.57	N	039340	500	115 억		442825	N	N	0	N	00	N
103	20241015	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-10	5	-0.19	1101400	207	3.88	5340	5340	5310	6950	3750	5350	5320.77	3.93	-204	-204	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1228	11.46	0.67	12	0.00	466.00	7981.00	6940	20231012	-23.05	4930	20240805	8.32	6760	-21.01	20240405	4930	8.32	20240805	6850	-22.04	20231016	4930	8.32	20240805	0.57	N	039340	500	115 억		443013	N	N	0	N	00	N
104	20241015	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	0	3	0.00	0	0	0.00	0	0	0	6950	3750	5350	0.00	3.93	0	0	5423	5386	5313	5276	5203	5405	5295	115	1600	500	3630	10	1	23000000	1231	11.48	0.67	12	0.00	466.00	7981.00	6940	20231012	-22.91	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6850	-21.90	20231016	4930	8.52	20240805	0.57	N	039340	500	115 억		443217	N	N	0	N	00	N
105	20241014	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	40	2	0.75	28122910	5335	33.28	5300	5350	5240	6900	3720	5310	5271.13	3.93	-2813	-2813	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1231	11.48	0.67	12	0.02	466.00	7981.00	6940	20231012	-22.91	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6850	-21.90	20231016	4930	8.52	20240805	0.57	N	039340	500	115 억		443217	N	N	0	N	00	N
106	20241014	150445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	40	2	0.75	26913890	5109	31.87	5300	5350	5240	6900	3720	5310	5267.94	3.93	-2809	-2809	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1231	11.48	0.67	12	0.02	466.00	7981.00	6940	20231012	-22.91	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6850	-21.90	20231016	4930	8.52	20240805	0.57	N	039340	500	115 억		443221	N	N	0	N	00	N
107	20241014	140444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-20	5	-0.38	21411090	4070	25.39	5300	5300	5240	6900	3720	5310	5260.71	3.93	-2790	-2790	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1217	11.35	0.66	12	0.02	466.00	7981.00	6940	20231012	-23.78	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	6850	-22.77	20231016	4930	7.30	20240805	0.57	N	039340	500	115 억		443240	N	N	0	N	00	N
108	20241014	130445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-10	5	-0.19	20422990	3883	24.22	5300	5300	5240	6900	3720	5310	5259.59	3.93	-2747	-2747	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1219	11.37	0.66	12	0.02	466.00	7981.00	6940	20231012	-23.63	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6850	-22.63	20231016	4930	7.51	20240805	0.57	N	039340	500	115 억		443283	N	N	0	N	00	N
109	20241014	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-10	5	-0.19	19989440	3801	23.71	5300	5300	5240	6900	3720	5310	5259.00	3.93	-2726	-2726	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1219	11.37	0.66	12	0.02	466.00	7981.00	6940	20231012	-23.63	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6850	-22.63	20231016	4930	7.51	20240805	0.57	N	039340	500	115 억		443304	N	N	0	N	00	N
110	20241014	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-60	5	-1.13	16349680	3108	19.39	5300	5300	5250	6900	3720	5310	5260.51	3.94	-2525	-2525	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1208	11.27	0.66	12	0.01	466.00	7981.00	6940	20231012	-24.35	4930	20240805	6.49	6760	-22.34	20240405	4930	6.49	20240805	6850	-23.36	20231016	4930	6.49	20240805	0.57	N	039340	500	115 억		443505	N	N	0	N	00	N
111	20241014	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-30	5	-0.56	475750	90	0.56	5300	5300	5270	6900	3720	5310	5286.11	3.96	-47	-47	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1214	11.33	0.66	12	0.00	466.00	7981.00	6940	20231012	-23.92	4930	20240805	7.10	6760	-21.89	20240405	4930	7.10	20240805	6850	-22.92	20231016	4930	7.10	20240805	0.57	N	039340	500	115 억		445983	N	N	0	N	00	N
112	20241014	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-10	5	-0.19	143100	27	0.17	5300	5300	5300	6900	3720	5310	5300.00	3.96	-4	-4	5416	5362	5326	5272	5236	5345	5255	115	1590	500	3610	10	1	23000000	1219	11.37	0.66	12	0.00	466.00	7981.00	6940	20231012	-23.63	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	6850	-22.63	20231016	4930	7.51	20240805	0.57	N	039340	500	115 억		446026	N	N	0	N	00	N
113	20241011	160434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-80	5	-1.48	84648440	15880	338.95	5380	5380	5290	7000	3780	5390	5330.58	3.96	-773	-773	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1221	11.39	0.67	12	0.07	466.00	7981.00	6940	20231012	-23.49	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	6940	-23.49	20231012	4930	7.71	20240805	0.53	N	039340	500	115 억		446030	N	N	0	N	00	N
114	20241011	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-10	5	-0.19	25813860	4836	103.22	5380	5380	5300	7000	3780	5390	5337.85	3.95	-1257	-1257	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1237	11.55	0.67	12	0.02	466.00	7981.00	6940	20231012	-22.48	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6940	-22.48	20231012	4930	9.13	20240805	0.53	N	039340	500	115 억		445546	N	N	0	N	00	N
115	20241011	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-10	5	-0.19	20890850	3918	83.63	5380	5380	5300	7000	3780	5390	5332.02	3.95	-1212	-1212	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1237	11.55	0.67	12	0.02	466.00	7981.00	6940	20231012	-22.48	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6940	-22.48	20231012	4930	9.13	20240805	0.53	N	039340	500	115 억		445591	N	N	0	N	00	N
116	20241011	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-10	5	-0.19	19820230	3719	79.38	5380	5380	5300	7000	3780	5390	5329.45	3.95	-1212	-1212	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1237	11.55	0.67	12	0.02	466.00	7981.00	6940	20231012	-22.48	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6940	-22.48	20231012	4930	9.13	20240805	0.53	N	039340	500	115 억		445591	N	N	0	N	00	N
117	20241011	120438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-30	5	-0.56	18318700	3439	73.40	5380	5380	5300	7000	3780	5390	5326.75	3.96	-985	-985	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1233	11.50	0.67	12	0.01	466.00	7981.00	6940	20231012	-22.77	4930	20240805	8.72	6760	-20.71	20240405	4930	8.72	20240805	6940	-22.77	20231012	4930	8.72	20240805	0.53	N	039340	500	115 억		445818	N	N	0	N	00	N
118	20241011	110437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-40	5	-0.74	17154350	3221	68.75	5380	5380	5300	7000	3780	5390	5325.78	3.96	-943	-943	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1231	11.48	0.67	12	0.01	466.00	7981.00	6940	20231012	-22.91	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6940	-22.91	20231012	4930	8.52	20240805	0.53	N	039340	500	115 억		445860	N	N	0	N	00	N
119	20241011	100445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-30	5	-0.56	6028900	1129	24.10	5380	5380	5330	7000	3780	5390	5340.04	3.96	-421	-421	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1233	11.50	0.67	12	0.00	466.00	7981.00	6940	20231012	-22.77	4930	20240805	8.72	6760	-20.71	20240405	4930	8.72	20240805	6940	-22.77	20231012	4930	8.72	20240805	0.53	N	039340	500	115 억		446382	N	N	0	N	00	N
120	20241011	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-20	5	-0.37	59080	11	0.23	5380	5380	5370	7000	3780	5390	5370.91	3.96	-10	-10	5456	5422	5376	5342	5296	5430	5350	115	1610	500	3660	10	1	23000000	1235	11.52	0.67	12	0.00	466.00	7981.00	6940	20231012	-22.62	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6940	-22.62	20231012	4930	8.92	20240805	0.53	N	039340	500	115 억		446793	N	N	0	N	00	N
121	20241010	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	0	3	0.00	25107610	4684	11.11	5390	5410	5330	7000	3780	5390	5355.20	3.96	-1913	-1913	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1240	11.57	0.68	12	0.02	466.00	7981.00	6940	20231012	-22.33	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6940	-22.33	20231012	4930	9.33	20240805	0.52	N	039340	500	115 억		446803	N	N	0	N	00	N
122	20241010	150456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-10	5	-0.19	20422900	3813	9.04	5390	5410	5330	7000	3780	5390	5354.05	3.97	-1571	-1571	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1237	11.55	0.67	12	0.02	466.00	7981.00	6940	20231012	-22.48	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6940	-22.48	20231012	4930	9.13	20240805	0.52	N	039340	500	115 억		447145	N	N	0	N	00	N
123	20241010	140453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	0	3	0.00	18939370	3537	8.39	5390	5410	5330	7000	3780	5390	5352.30	3.97	-1384	-1384	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1240	11.57	0.68	12	0.02	466.00	7981.00	6940	20231012	-22.33	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6940	-22.33	20231012	4930	9.33	20240805	0.52	N	039340	500	115 억		447332	N	N	0	N	00	N
124	20241010	130451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-20	5	-0.37	16537510	3090	7.33	5390	5410	5330	7000	3780	5390	5349.03	3.97	-1221	-1221	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1235	11.52	0.67	12	0.01	466.00	7981.00	6940	20231012	-22.62	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6940	-22.62	20231012	4930	8.92	20240805	0.52	N	039340	500	115 억		447495	N	N	0	N	00	N
125	20241010	120452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-20	5	-0.37	14926240	2789	6.61	5390	5410	5330	7000	3780	5390	5348.56	3.97	-933	-933	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1235	11.52	0.67	12	0.01	466.00	7981.00	6940	20231012	-22.62	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6940	-22.62	20231012	4930	8.92	20240805	0.52	N	039340	500	115 억		447783	N	N	0	N	00	N
126	20241010	110450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-20	5	-0.37	14824210	2770	6.57	5390	5410	5330	7000	3780	5390	5348.40	3.97	-933	-933	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1235	11.52	0.67	12	0.01	466.00	7981.00	6940	20231012	-22.62	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6940	-22.62	20231012	4930	8.92	20240805	0.52	N	039340	500	115 억		447783	N	N	0	N	00	N
127	20241010	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-20	5	-0.37	14143400	2643	6.27	5390	5410	5330	7000	3780	5390	5347.75	3.97	-820	-820	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1235	11.52	0.67	12	0.01	466.00	7981.00	6940	20231012	-22.62	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6940	-22.62	20231012	4930	8.92	20240805	0.52	N	039340	500	115 억		447896	N	N	0	N	00	N
128	20241010	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-10	5	-0.19	1703360	316	0.75	5390	5410	5380	7000	3780	5390	5391.25	3.98	-41	-41	5603	5496	5433	5326	5263	5465	5295	115	1610	500	3660	10	1	23000000	1237	11.55	0.67	12	0.00	466.00	7981.00	6940	20231012	-22.48	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6940	-22.48	20231012	4930	9.13	20240805	0.52	N	039340	500	115 억		448675	N	N	0	N	00	N
129	20241008	160448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-160	5	-2.88	226225440	41771	81.25	5540	5540	5370	7210	3890	5550	5415.85	3.98	4040	9900	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1240	11.57	0.68	12	0.18	466.00	7981.00	6940	20231012	-22.33	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6940	-22.33	20231012	4930	9.33	20240805	0.53	N	039340	500	115 억		448716	N	N	0	N	00	N
130	20241008	150451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-160	5	-2.88	192193480	35459	68.97	5540	5540	5370	7210	3890	5550	5420.16	3.99	4879	10962	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1240	11.57	0.68	12	0.15	466.00	7981.00	6940	20231012	-22.33	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	6940	-22.33	20231012	4930	9.33	20240805	0.53	N	039340	500	115 억		449555	N	N	0	N	00	N
131	20241008	140451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-50	5	-0.90	10215600	1858	3.61	5540	5540	5480	7210	3890	5550	5498.17	3.94	-719	-721	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1265	11.80	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.53	N	039340	500	115 억		443957	N	N	0	N	00	N
132	20241008	130449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-60	5	-1.08	9655600	1756	3.42	5540	5540	5480	7210	3890	5550	5498.63	3.94	-719	-721	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1263	11.78	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.53	N	039340	500	115 억		443957	N	N	0	N	00	N
133	20241008	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-70	5	-1.26	6745700	1225	2.38	5540	5540	5480	7210	3890	5550	5506.69	3.94	-191	-193	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1260	11.76	0.69	12	0.01	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6940	-21.04	20231012	4930	11.16	20240805	0.53	N	039340	500	115 억		444485	N	N	0	N	00	N
134	20241008	110449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-50	5	-0.90	5709220	1036	2.02	5540	5540	5480	7210	3890	5550	5510.83	3.94	-191	-193	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1265	11.80	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.53	N	039340	500	115 억		444485	N	N	0	N	00	N
135	20241008	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-50	5	-0.90	5692720	1033	2.01	5540	5540	5480	7210	3890	5550	5510.86	3.94	-191	-193	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1265	11.80	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.53	N	039340	500	115 억		444485	N	N	0	N	00	N
136	20241008	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-10	5	-0.18	326860	59	0.11	5540	5540	5540	7210	3890	5550	5540.00	3.95	-8	-8	5703	5626	5533	5456	5363	5665	5495	115	1660	500	3770	10	1	23000000	1274	11.89	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		444668	N	N	0	N	00	N
137	20241007	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-10	5	-0.18	281989130	51409	270.33	5520	5610	5440	7220	3900	5560	5485.21	3.95	12821	12821	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1277	11.91	0.70	12	0.22	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.54	N	039340	500	115 억		444676	N	N	0	N	00	N
138	20241007	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-80	5	-1.44	243868200	44530	234.16	5520	5610	5440	7220	3900	5560	5476.49	3.95	12824	13251	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1260	11.76	0.69	12	0.19	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6940	-21.04	20231012	4930	11.16	20240805	0.54	N	039340	500	115 억		444679	N	N	0	N	00	N
139	20241007	140454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	34805740	6327	33.27	5520	5610	5470	7220	3900	5560	5501.14	3.83	322	322	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1272	11.87	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.54	N	039340	500	115 억		432177	N	N	0	N	00	N
140	20241007	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	34673030	6303	33.14	5520	5610	5470	7220	3900	5560	5501.04	3.83	322	322	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1272	11.87	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.54	N	039340	500	115 억		432177	N	N	0	N	00	N
141	20241007	120504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	14643040	2658	13.98	5520	5610	5500	7220	3900	5560	5509.04	3.83	-41	-41	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1272	11.87	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.54	N	039340	500	115 억		431814	N	N	0	N	00	N
142	20241007	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	14295100	2595	13.65	5520	5610	5500	7220	3900	5560	5508.71	3.83	-41	-41	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1272	11.87	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.54	N	039340	500	115 억		431814	N	N	0	N	00	N
143	20241007	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	12564980	2282	12.00	5520	5610	5500	7220	3900	5560	5506.13	3.83	-23	-23	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.54	N	039340	500	115 억		431832	N	N	0	N	00	N
144	20241007	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	50	2	0.90	366980	66	0.35	5520	5610	5520	7220	3900	5560	5560.30	3.83	-9	-9	5653	5606	5543	5496	5433	5630	5520	115	1660	500	3780	10	1	23000000	1290	12.04	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.16	4930	20240805	13.79	6760	-17.01	20240405	4930	13.79	20240805	6940	-19.16	20231012	4930	13.79	20240805	0.54	N	039340	500	115 억		431846	N	N	0	N	00	N
145	20241004	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	20	2	0.36	105396370	19014	205.89	5480	5590	5480	7200	3880	5540	5543.09	3.83	-134	-134	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1279	11.93	0.70	12	0.08	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.53	N	039340	500	115 억		431855	N	N	0	N	00	N
146	20241004	150423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-10	5	-0.18	85272760	15394	166.69	5480	5590	5480	7200	3880	5540	5539.35	3.83	-134	-134	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1272	11.87	0.69	12	0.07	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		431855	N	N	0	N	00	N
147	20241004	140424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-10	5	-0.18	84594780	15271	165.36	5480	5590	5480	7200	3880	5540	5539.57	3.83	-102	-102	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1272	11.87	0.69	12	0.07	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		431887	N	N	0	N	00	N
148	20241004	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	0	3	0.00	911270	165	1.79	5480	5590	5480	7200	3880	5540	5522.85	3.83	-3	-3	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1274	11.89	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		431986	N	N	0	N	00	N
149	20241004	120422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	0	3	0.00	911270	165	1.79	5480	5590	5480	7200	3880	5540	5522.85	3.83	-3	-3	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1274	11.89	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		431986	N	N	0	N	00	N
150	20241004	110422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	0	3	0.00	574450	104	1.13	5480	5590	5480	7200	3880	5540	5523.56	3.83	-3	-3	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1274	11.89	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		431986	N	N	0	N	00	N
151	20241004	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	0	3	0.00	221260	40	0.43	5480	5590	5480	7200	3880	5540	5531.50	3.83	-1	-1	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1274	11.89	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		431988	N	N	0	N	00	N
152	20241004	090418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	30	2	0.54	160410	29	0.31	5480	5590	5480	7200	3880	5540	5531.38	3.83	-1	-1	5613	5576	5513	5476	5413	5595	5495	115	1660	500	3760	10	1	23000000	1281	11.95	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.74	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6940	-19.74	20231012	4930	12.98	20240805	0.53	N	039340	500	115 억		431988	N	N	0	N	00	N
153	20241002	160418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	50893740	9233	27.33	5500	5550	5450	7220	3900	5560	5512.16	3.83	-2415	-2415	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.52	N	039340	500	115 억		431989	N	N	0	N	00	N
154	20241002	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-70	5	-1.26	19907550	3629	10.74	5500	5550	5460	7220	3900	5560	5485.68	3.84	-1408	-1408	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1263	11.78	0.69	12	0.02	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.52	N	039340	500	115 억		432996	N	N	0	N	00	N
155	20241002	140423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-70	5	-1.26	18523550	3376	9.99	5500	5550	5460	7220	3900	5560	5486.83	3.84	-1156	-1156	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1263	11.78	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.52	N	039340	500	115 억		433248	N	N	0	N	00	N
156	20241002	130420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	16159520	2944	8.72	5500	5550	5460	7220	3900	5560	5488.97	3.84	-1109	-1109	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1265	11.80	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.52	N	039340	500	115 억		433295	N	N	0	N	00	N
157	20241002	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	16148530	2942	8.71	5500	5550	5460	7220	3900	5560	5488.96	3.84	-1108	-1108	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1265	11.80	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.52	N	039340	500	115 억		433296	N	N	0	N	00	N
158	20241002	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-90	5	-1.62	14255830	2597	7.69	5500	5550	5460	7220	3900	5560	5489.35	3.85	-954	-954	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1258	11.74	0.69	12	0.01	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.52	N	039340	500	115 억		433450	N	N	0	N	00	N
159	20241002	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	11781610	2144	6.35	5500	5550	5460	7220	3900	5560	5495.15	3.85	-930	-930	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1265	11.80	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.52	N	039340	500	115 억		433474	N	N	0	N	00	N
160	20241002	090411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-100	5	-1.80	6852970	1246	3.69	5500	5550	5460	7220	3900	5560	5499.98	3.85	-187	-187	5706	5632	5506	5432	5306	5670	5470	115	1660	500	3780	10	1	23000000	1256	11.72	0.68	12	0.01	466.00	7981.00	6940	20231012	-21.33	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6940	-21.33	20231012	4930	10.75	20240805	0.52	N	039340	500	115 억		434217	N	N	0	N	00	N