KissMeData/089230/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	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	1	2	0.08	62779974	49317	41.63	1277	1290	1263	1662	896	1279	1272.99	0.32	0	598	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	280	-0.71	0.81	12	0.23	-1808.00	1574.00	2995	20240229	-57.26	1263	20241031	1.35	2995	-57.26	20240229	1263	1.35	20241031	2995	-57.26	20240229	150	753.33	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
3	20241031	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	0	3	0.00	61413384	48249	40.73	1277	1290	1263	1662	896	1279	1272.84	0.32	0	605	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	280	-0.71	0.81	12	0.22	-1808.00	1574.00	2995	20240229	-57.30	1263	20241031	1.27	2995	-57.30	20240229	1263	1.27	20241031	2995	-57.30	20240229	150	752.67	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
4	20241031	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-4	5	-0.31	59418527	46686	39.41	1277	1290	1263	1662	896	1279	1272.73	0.32	0	416	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	279	-0.71	0.81	12	0.21	-1808.00	1574.00	2995	20240229	-57.43	1263	20241031	0.95	2995	-57.43	20240229	1263	0.95	20241031	2995	-57.43	20240229	150	750.00	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
5	20241031	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-12	5	-0.94	47883514	37608	31.75	1277	1290	1263	1662	896	1279	1273.23	0.32	0	-352	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	277	-0.70	0.80	12	0.17	-1808.00	1574.00	2995	20240229	-57.70	1263	20241031	0.32	2995	-57.70	20240229	1263	0.32	20241031	2995	-57.70	20240229	150	744.67	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
6	20241031	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-8	5	-0.63	39836397	31266	26.40	1277	1290	1269	1662	896	1279	1274.11	0.32	0	-333	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	278	-0.70	0.81	12	0.14	-1808.00	1574.00	2995	20240229	-57.56	1269	20241031	0.16	2995	-57.56	20240229	1269	0.16	20241031	2995	-57.56	20240229	150	747.33	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
7	20241031	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-7	5	-0.55	28865824	22638	19.11	1277	1290	1270	1662	896	1279	1275.10	0.32	0	-66	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	278	-0.70	0.81	12	0.10	-1808.00	1574.00	2995	20240229	-57.53	1270	20241031	0.16	2995	-57.53	20240229	1270	0.16	20241031	2995	-57.53	20240229	150	748.00	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
8	20241031	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-8	5	-0.63	26598126	20854	17.61	1277	1290	1270	1662	896	1279	1275.44	0.32	0	-1282	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	278	-0.70	0.81	12	0.10	-1808.00	1574.00	2995	20240229	-57.56	1270	20241031	0.08	2995	-57.56	20240229	1270	0.08	20241031	2995	-57.56	20240229	150	747.33	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
9	20241031	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	4	2	0.31	1335283	1044	0.88	1277	1289	1272	1662	896	1279	1279.01	0.32	0	-1005	1334	1306	1291	1263	1248	1299	1256	219	383	1000	790	1	1	21882953	281	-0.71	0.82	12	0.00	-1808.00	1574.00	2995	20240229	-57.16	1271	20241028	0.94	2995	-57.16	20240229	1271	0.94	20241028	2995	-57.16	20240229	150	755.33	20231110	0.99	N	089230	1000	218 억		70579	N	N	0	N	00	N
10	20241030	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-33	5	-2.52	152089962	118452	718.94	1319	1319	1276	1705	919	1312	1283.98	0.33	0	-1716	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	280	-0.71	0.81	12	0.54	-1808.00	1574.00	2995	20240229	-57.30	1271	20241028	0.63	2995	-57.30	20240229	1271	0.63	20241028	2995	-57.30	20240229	150	752.67	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
11	20241030	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-27	5	-2.06	144542123	112557	683.16	1319	1319	1276	1705	919	1312	1284.17	0.33	0	-1552	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	281	-0.71	0.82	12	0.51	-1808.00	1574.00	2995	20240229	-57.10	1271	20241028	1.10	2995	-57.10	20240229	1271	1.10	20241028	2995	-57.10	20240229	150	756.67	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
12	20241030	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-31	5	-2.36	132787406	103417	627.68	1319	1319	1276	1705	919	1312	1284.00	0.33	0	-1986	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	280	-0.71	0.81	12	0.47	-1808.00	1574.00	2995	20240229	-57.23	1271	20241028	0.79	2995	-57.23	20240229	1271	0.79	20241028	2995	-57.23	20240229	150	754.00	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
13	20241030	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-28	5	-2.13	124389352	96860	587.89	1319	1319	1276	1705	919	1312	1284.22	0.33	0	-2006	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	281	-0.71	0.82	12	0.44	-1808.00	1574.00	2995	20240229	-57.13	1271	20241028	1.02	2995	-57.13	20240229	1271	1.02	20241028	2995	-57.13	20240229	150	756.00	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
14	20241030	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-32	5	-2.44	86028797	66887	405.97	1319	1319	1276	1705	919	1312	1286.18	0.33	0	892	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	280	-0.71	0.81	12	0.31	-1808.00	1574.00	2995	20240229	-57.26	1271	20241028	0.71	2995	-57.26	20240229	1271	0.71	20241028	2995	-57.26	20240229	150	753.33	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
15	20241030	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1291	-21	5	-1.60	57082859	44297	268.86	1319	1319	1276	1705	919	1312	1288.64	0.33	0	1580	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	283	-0.71	0.82	12	0.20	-1808.00	1574.00	2995	20240229	-56.89	1271	20241028	1.57	2995	-56.89	20240229	1271	1.57	20241028	2995	-56.89	20240229	150	760.67	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
16	20241030	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-23	5	-1.75	45317412	35167	213.44	1319	1319	1276	1705	919	1312	1288.63	0.33	0	-173	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	282	-0.71	0.82	12	0.16	-1808.00	1574.00	2995	20240229	-56.96	1271	20241028	1.42	2995	-56.96	20240229	1271	1.42	20241028	2995	-56.96	20240229	150	759.33	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
17	20241030	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-25	5	-1.91	10977323	8511	51.66	1319	1319	1287	1705	919	1312	1289.78	0.33	0	1049	1335	1323	1313	1301	1291	1318	1296	219	393	1000	810	1	1	21882953	282	-0.71	0.82	12	0.04	-1808.00	1574.00	2995	20240229	-57.03	1271	20241028	1.26	2995	-57.03	20240229	1271	1.26	20241028	2995	-57.03	20240229	150	758.00	20231110	1.02	N	089230	1000	218 억		72295	N	N	0	N	00	N
18	20241029	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-7	5	-0.53	21559093	16476	42.33	1319	1325	1303	1714	924	1319	1308.51	0.33	0	-729	1369	1343	1307	1281	1245	1357	1295	219	395	1000	810	1	1	21882953	287	-0.73	0.83	12	0.08	-1808.00	1574.00	2995	20240229	-56.19	1271	20241028	3.23	2995	-56.19	20240229	1271	3.23	20241028	2995	-56.19	20240229	150	774.67	20231110	1.02	N	089230	1000	218 억		73024	N	N	0	N	00	N
19	20241029	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	-13	5	-0.99	16285965	12446	31.98	1319	1325	1303	1714	924	1319	1308.53	0.33	0	-602	1369	1343	1307	1281	1245	1357	1295	219	395	1000	810	1	1	21882953	286	-0.72	0.83	12	0.06	-1808.00	1574.00	2995	20240229	-56.39	1271	20241028	2.75	2995	-56.39	20240229	1271	2.75	20241028	2995	-56.39	20240229	150	770.67	20231110	1.02	N	089230	1000	218 억		73024	N	N	0	N	00	N
20	20241029	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-9	5	-0.68	15842566	12107	31.11	1319	1325	1303	1714	924	1319	1308.55	0.33	0	-574	1369	1343	1307	1281	1245	1357	1295	219	395	1000	810	1	1	21882953	287	-0.72	0.83	12	0.06	-1808.00	1574.00	2995	20240229	-56.26	1271	20241028	3.07	2995	-56.26	20240229	1271	3.07	20241028	2995	-56.26	20240229	150	773.33	20231110	1.02	N	089230	1000	218 억		73024	N	N	0	N	00	N
21	20241029	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	-8	5	-0.61	12414230	9489	24.38	1319	1325	1303	1714	924	1319	1308.28	0.33	0	-118	1369	1343	1307	1281	1245	1357	1295	219	395	1000	810	1	1	21882953	287	-0.73	0.83	12	0.04	-1808.00	1574.00	2995	20240229	-56.23	1271	20241028	3.15	2995	-56.23	20240229	1271	3.15	20241028	2995	-56.23	20240229	150	774.00	20231110	1.02	N	089230	1000	218 억		73024	N	N	0	N	00	N
22	20241029	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-14	5	-1.06	9096818	6950	17.86	1319	1325	1303	1714	924	1319	1308.89	0.33	0	26	1369	1343	1307	1281	1245	1357	1295	219	395	1000	810	1	1	21882953	286	-0.72	0.83	12	0.03	-1808.00	1574.00	2995	20240229	-56.43	1271	20241028	2.68	2995	-56.43	20240229	1271	2.68	20241028	2995	-56.43	20240229	150	770.00	20231110	1.02	N	089230	1000	218 억		73024	N	N	0	N	00	N
23	20241029	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-14	5	-1.06	6089624	4647	11.94	1319	1325	1303	1714	924	1319	1310.44	0.33	0	50	1369	1343	1307	1281	1245	1357	1295	219	395	1000	810	1	1	21882953	286	-0.72	0.83	12	0.02	-1808.00	1574.00	2995	20240229	-56.43	1271	20241028	2.68	2995	-56.43	20240229	1271	2.68	20241028	2995	-56.43	20240229	150	770.00	20231110	1.02	N	089230	1000	218 억		73024	N	N	0	N	00	N
24	20241029	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-10	5	-0.76	5940778	4533	11.65	1319	1325	1303	1714	924	1319	1310.56	0.33	0	51	1369	1343	1307	1281	1245	1357	1295	219	395	1000	810	1	1	21882953	286	-0.72	0.83	12	0.02	-1808.00	1574.00	2995	20240229	-56.29	1271	20241028	2.99	2995	-56.29	20240229	1271	2.99	20241028	2995	-56.29	20240229	150	772.67	20231110	1.02	N	089230	1000	218 억		73024	N	N	0	N	00	N
25	20241028	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	30	2	2.33	50149159	38920	185.55	1281	1333	1271	1675	903	1289	1287.79	0.33	0	-144	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	289	-0.73	0.84	12	0.18	-1808.00	1574.00	2995	20240229	-55.96	1271	20241028	3.78	2995	-55.96	20240229	1271	3.78	20241028	2995	-55.96	20240229	150	779.33	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
26	20241028	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	24	2	1.86	42751715	33311	158.81	1281	1313	1271	1675	903	1289	1283.41	0.33	0	-1040	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	287	-0.73	0.83	12	0.15	-1808.00	1574.00	2995	20240229	-56.16	1271	20241028	3.30	2995	-56.16	20240229	1271	3.30	20241028	2995	-56.16	20240229	150	775.33	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
27	20241028	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-7	5	-0.54	36237037	28263	134.75	1281	1304	1271	1675	903	1289	1282.14	0.33	0	-1221	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	281	-0.71	0.81	12	0.13	-1808.00	1574.00	2995	20240229	-57.20	1271	20241028	0.87	2995	-57.20	20240229	1271	0.87	20241028	2995	-57.20	20240229	150	754.67	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
28	20241028	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-7	5	-0.54	35792835	27916	133.09	1281	1304	1271	1675	903	1289	1282.16	0.33	0	-1221	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	281	-0.71	0.81	12	0.13	-1808.00	1574.00	2995	20240229	-57.20	1271	20241028	0.87	2995	-57.20	20240229	1271	0.87	20241028	2995	-57.20	20240229	150	754.67	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
29	20241028	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-12	5	-0.93	32920506	25672	122.39	1281	1304	1271	1675	903	1289	1282.35	0.33	0	-1222	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	279	-0.71	0.81	12	0.12	-1808.00	1574.00	2995	20240229	-57.36	1271	20241028	0.47	2995	-57.36	20240229	1271	0.47	20241028	2995	-57.36	20240229	150	751.33	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
30	20241028	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-11	5	-0.85	31430521	24508	116.84	1281	1304	1271	1675	903	1289	1282.46	0.33	0	-1222	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	280	-0.71	0.81	12	0.11	-1808.00	1574.00	2995	20240229	-57.33	1271	20241028	0.55	2995	-57.33	20240229	1271	0.55	20241028	2995	-57.33	20240229	150	752.00	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
31	20241028	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	5	2	0.39	12659207	9888	47.14	1281	1304	1271	1675	903	1289	1280.26	0.33	0	-953	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	283	-0.72	0.82	12	0.05	-1808.00	1574.00	2995	20240229	-56.79	1271	20241028	1.81	2995	-56.79	20240229	1271	1.81	20241028	2995	-56.79	20240229	150	762.67	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
32	20241028	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	7	2	0.54	4124839	3215	15.33	1281	1296	1280	1675	903	1289	1283.00	0.33	0	-1403	1301	1295	1289	1283	1277	1298	1286	219	386	1000	790	1	1	21882953	284	-0.72	0.82	12	0.01	-1808.00	1574.00	2995	20240229	-56.73	1275	20240909	1.65	2995	-56.73	20240229	1275	1.65	20240909	2995	-56.73	20240229	150	764.00	20231110	1.01	N	089230	1000	218 억		73168	N	N	0	N	00	N
33	20241025	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-6	5	-0.46	27026558	20974	27.46	1284	1295	1283	1683	907	1295	1288.57	0.34	0	-218	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	282	-0.71	0.82	12	0.10	-1808.00	1574.00	2995	20240229	-56.96	1275	20240909	1.10	2995	-56.96	20240229	1275	1.10	20240909	2995	-56.96	20240229	150	759.33	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
34	20241025	150736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-5	5	-0.39	22019227	17093	22.38	1284	1295	1283	1683	907	1295	1288.20	0.34	0	82	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	282	-0.71	0.82	12	0.08	-1808.00	1574.00	2995	20240229	-56.93	1275	20240909	1.18	2995	-56.93	20240229	1275	1.18	20240909	2995	-56.93	20240229	150	760.00	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
35	20241025	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	0	3	0.00	18715321	14535	19.03	1284	1295	1283	1683	907	1295	1287.60	0.34	0	112	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	283	-0.72	0.82	12	0.07	-1808.00	1574.00	2995	20240229	-56.76	1275	20240909	1.57	2995	-56.76	20240229	1275	1.57	20240909	2995	-56.76	20240229	150	763.33	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
36	20241025	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	-1	5	-0.08	17254218	13406	17.55	1284	1295	1283	1683	907	1295	1287.05	0.34	0	112	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	283	-0.72	0.82	12	0.06	-1808.00	1574.00	2995	20240229	-56.79	1275	20240909	1.49	2995	-56.79	20240229	1275	1.49	20240909	2995	-56.79	20240229	150	762.67	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
37	20241025	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-7	5	-0.54	16536105	12850	16.82	1284	1295	1283	1683	907	1295	1286.86	0.34	0	283	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	282	-0.71	0.82	12	0.06	-1808.00	1574.00	2995	20240229	-56.99	1275	20240909	1.02	2995	-56.99	20240229	1275	1.02	20240909	2995	-56.99	20240229	150	758.67	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
38	20241025	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-7	5	-0.54	16233425	12615	16.52	1284	1295	1283	1683	907	1295	1286.84	0.34	0	283	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	282	-0.71	0.82	12	0.06	-1808.00	1574.00	2995	20240229	-56.99	1275	20240909	1.02	2995	-56.99	20240229	1275	1.02	20240909	2995	-56.99	20240229	150	758.67	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
39	20241025	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-10	5	-0.77	8732228	6781	8.88	1284	1295	1283	1683	907	1295	1287.75	0.34	0	-496	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	281	-0.71	0.82	12	0.03	-1808.00	1574.00	2995	20240229	-57.10	1275	20240909	0.78	2995	-57.10	20240229	1275	0.78	20240909	2995	-57.10	20240229	150	756.67	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
40	20241025	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-5	5	-0.39	1126345	876	1.15	1284	1294	1283	1683	907	1295	1285.78	0.34	0	-271	1348	1321	1303	1276	1258	1312	1267	219	388	1000	800	1	1	21882953	282	-0.71	0.82	12	0.00	-1808.00	1574.00	2995	20240229	-56.93	1275	20240909	1.18	2995	-56.93	20240229	1275	1.18	20240909	2995	-56.93	20240229	150	760.00	20231110	1.04	N	089230	1000	218 억		73340	N	N	0	N	00	N
41	20241024	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-51	5	-3.79	99480936	76383	84.44	1316	1330	1285	1749	943	1346	1302.40	0.38	0	-10636	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	283	-0.72	0.82	12	0.35	-1808.00	1574.00	2995	20240229	-56.76	1275	20240909	1.57	2995	-56.76	20240229	1275	1.57	20240909	2995	-56.76	20240229	150	763.33	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
42	20241024	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-36	5	-2.67	84784778	65085	71.95	1316	1330	1285	1749	943	1346	1302.68	0.38	0	-8959	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	287	-0.72	0.83	12	0.30	-1808.00	1574.00	2995	20240229	-56.26	1275	20240909	2.75	2995	-56.26	20240229	1275	2.75	20240909	2995	-56.26	20240229	150	773.33	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
43	20241024	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-36	5	-2.67	82426427	63284	69.96	1316	1330	1285	1749	943	1346	1302.48	0.38	0	-8464	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	287	-0.72	0.83	12	0.29	-1808.00	1574.00	2995	20240229	-56.26	1275	20240909	2.75	2995	-56.26	20240229	1275	2.75	20240909	2995	-56.26	20240229	150	773.33	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
44	20241024	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-42	5	-3.12	51578303	39509	43.68	1316	1330	1299	1749	943	1346	1305.48	0.38	0	-4560	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	285	-0.72	0.83	12	0.18	-1808.00	1574.00	2995	20240229	-56.46	1275	20240909	2.27	2995	-56.46	20240229	1275	2.27	20240909	2995	-56.46	20240229	150	769.33	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
45	20241024	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	-39	5	-2.90	43121193	33015	36.50	1316	1330	1301	1749	943	1346	1306.11	0.38	0	-3527	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	286	-0.72	0.83	12	0.15	-1808.00	1574.00	2995	20240229	-56.36	1275	20240909	2.51	2995	-56.36	20240229	1275	2.51	20240909	2995	-56.36	20240229	150	771.33	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
46	20241024	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-37	5	-2.75	41685242	31918	35.28	1316	1330	1301	1749	943	1346	1306.01	0.38	0	-3443	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	286	-0.72	0.83	12	0.15	-1808.00	1574.00	2995	20240229	-56.29	1275	20240909	2.67	2995	-56.29	20240229	1275	2.67	20240909	2995	-56.29	20240229	150	772.67	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
47	20241024	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	-43	5	-3.19	40113212	30713	33.95	1316	1330	1301	1749	943	1346	1306.07	0.38	0	-3266	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	285	-0.72	0.83	12	0.14	-1808.00	1574.00	2995	20240229	-56.49	1275	20240909	2.20	2995	-56.49	20240229	1275	2.20	20240909	2995	-56.49	20240229	150	768.67	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
48	20241024	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-24	5	-1.78	3236064	2459	2.72	1316	1330	1316	1749	943	1346	1316.01	0.38	0	870	1366	1355	1342	1331	1318	1361	1337	219	403	1000	830	1	1	21882953	289	-0.73	0.84	12	0.01	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.07	N	089230	1000	218 억		83957	N	N	0	N	00	N
49	20241023	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-11	5	-0.81	121164354	90459	125.32	1343	1353	1329	1764	950	1357	1339.44	0.37	0	2119	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	295	-0.74	0.86	12	0.41	-1808.00	1574.00	2995	20240229	-55.06	1275	20240909	5.57	2995	-55.06	20240229	1275	5.57	20240909	2995	-55.06	20240229	150	797.33	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
50	20241023	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-12	5	-0.88	108808014	81259	112.58	1343	1353	1329	1764	950	1357	1339.03	0.37	0	3267	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	294	-0.74	0.85	12	0.37	-1808.00	1574.00	2995	20240229	-55.09	1275	20240909	5.49	2995	-55.09	20240229	1275	5.49	20240909	2995	-55.09	20240229	150	796.67	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
51	20241023	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-27	5	-1.99	62322681	46586	64.54	1343	1353	1330	1764	950	1357	1337.80	0.37	0	1208	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	291	-0.74	0.84	12	0.21	-1808.00	1574.00	2995	20240229	-55.59	1275	20240909	4.31	2995	-55.59	20240229	1275	4.31	20240909	2995	-55.59	20240229	150	786.67	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
52	20241023	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-24	5	-1.77	54701692	40858	56.60	1343	1353	1330	1764	950	1357	1338.82	0.37	0	978	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	292	-0.74	0.85	12	0.19	-1808.00	1574.00	2995	20240229	-55.49	1275	20240909	4.55	2995	-55.49	20240229	1275	4.55	20240909	2995	-55.49	20240229	150	788.67	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
53	20241023	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-19	5	-1.40	43839075	32716	45.32	1343	1353	1334	1764	950	1357	1339.99	0.37	0	575	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	293	-0.74	0.85	12	0.15	-1808.00	1574.00	2995	20240229	-55.33	1275	20240909	4.94	2995	-55.33	20240229	1275	4.94	20240909	2995	-55.33	20240229	150	792.00	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
54	20241023	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	-23	5	-1.69	41852792	31228	43.26	1343	1353	1334	1764	950	1357	1340.23	0.37	0	-711	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	292	-0.74	0.85	12	0.14	-1808.00	1574.00	2995	20240229	-55.46	1275	20240909	4.63	2995	-55.46	20240229	1275	4.63	20240909	2995	-55.46	20240229	150	789.33	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
55	20241023	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	-8	5	-0.59	20255870	15095	20.91	1343	1353	1339	1764	950	1357	1341.89	0.37	0	1386	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	295	-0.75	0.86	12	0.07	-1808.00	1574.00	2995	20240229	-54.96	1275	20240909	5.80	2995	-54.96	20240229	1275	5.80	20240909	2995	-54.96	20240229	150	799.33	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
56	20241023	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-14	5	-1.03	1207693	899	1.25	1343	1346	1343	1764	950	1357	1343.37	0.37	0	793	1384	1370	1346	1332	1308	1377	1339	219	407	1000	840	1	1	21882953	294	-0.74	0.85	12	0.00	-1808.00	1574.00	2995	20240229	-55.16	1275	20240909	5.33	2995	-55.16	20240229	1275	5.33	20240909	2995	-55.16	20240229	150	795.33	20231110	1.07	N	089230	1000	218 억		81838	N	N	0	N	00	N
57	20241022	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-3	5	-0.22	96590337	72182	154.35	1346	1360	1322	1768	952	1360	1338.15	0.41	0	-7289	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	297	-0.75	0.86	12	0.33	-1808.00	1574.00	2995	20240229	-54.69	1275	20240909	6.43	2995	-54.69	20240229	1275	6.43	20240909	2995	-54.69	20240229	150	804.67	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
58	20241022	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-29	5	-2.13	86573822	64697	138.34	1346	1360	1322	1768	952	1360	1338.14	0.41	0	-7105	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	291	-0.74	0.85	12	0.30	-1808.00	1574.00	2995	20240229	-55.56	1275	20240909	4.39	2995	-55.56	20240229	1275	4.39	20240909	2995	-55.56	20240229	150	787.33	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
59	20241022	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-20	5	-1.47	85214343	63677	136.16	1346	1360	1322	1768	952	1360	1338.23	0.41	0	-7111	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	293	-0.74	0.85	12	0.29	-1808.00	1574.00	2995	20240229	-55.26	1275	20240909	5.10	2995	-55.26	20240229	1275	5.10	20240909	2995	-55.26	20240229	150	793.33	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
60	20241022	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-19	5	-1.40	79442892	59394	127.01	1346	1360	1322	1768	952	1360	1337.56	0.41	0	-6462	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	293	-0.74	0.85	12	0.27	-1808.00	1574.00	2995	20240229	-55.23	1275	20240909	5.18	2995	-55.23	20240229	1275	5.18	20240909	2995	-55.23	20240229	150	794.00	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
61	20241022	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-15	5	-1.10	71989055	53831	115.11	1346	1360	1322	1768	952	1360	1337.32	0.41	0	-7150	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	294	-0.74	0.85	12	0.25	-1808.00	1574.00	2995	20240229	-55.09	1275	20240909	5.49	2995	-55.09	20240229	1275	5.49	20240909	2995	-55.09	20240229	150	796.67	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
62	20241022	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-34	5	-2.50	48912468	36682	78.44	1346	1357	1322	1768	952	1360	1333.42	0.41	0	-5673	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	290	-0.73	0.84	12	0.17	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
63	20241022	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	-24	5	-1.76	35276686	26409	56.47	1346	1357	1329	1768	952	1360	1335.78	0.41	0	-4976	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	292	-0.74	0.85	12	0.12	-1808.00	1574.00	2995	20240229	-55.39	1275	20240909	4.78	2995	-55.39	20240229	1275	4.78	20240909	2995	-55.39	20240229	150	790.67	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
64	20241022	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-3	5	-0.22	467084	347	0.74	1346	1357	1346	1768	952	1360	1346.06	0.41	0	68	1404	1381	1354	1331	1304	1385	1335	219	408	1000	840	1	1	21882953	297	-0.75	0.86	12	0.00	-1808.00	1574.00	2995	20240229	-54.69	1275	20240909	6.43	2995	-54.69	20240229	1275	6.43	20240909	2995	-54.69	20240229	150	804.67	20231110	1.07	N	089230	1000	218 억		89070	N	N	0	N	00	N
65	20241021	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-17	5	-1.23	63053328	46765	31.18	1360	1377	1327	1790	964	1377	1348.30	0.38	0	6481	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	298	-0.75	0.86	12	0.21	-1808.00	1574.00	2995	20240229	-54.59	1275	20240909	6.67	2995	-54.59	20240229	1275	6.67	20240909	2995	-54.59	20240229	150	806.67	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
66	20241021	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-19	5	-1.38	61405032	45553	30.37	1360	1377	1327	1790	964	1377	1347.99	0.38	0	6975	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	297	-0.75	0.86	12	0.21	-1808.00	1574.00	2995	20240229	-54.66	1275	20240909	6.51	2995	-54.66	20240229	1275	6.51	20240909	2995	-54.66	20240229	150	805.33	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
67	20241021	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-31	5	-2.25	49492436	36788	24.53	1360	1377	1327	1790	964	1377	1345.34	0.38	0	9602	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	295	-0.74	0.86	12	0.17	-1808.00	1574.00	2995	20240229	-55.06	1275	20240909	5.57	2995	-55.06	20240229	1275	5.57	20240909	2995	-55.06	20240229	150	797.33	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
68	20241021	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-32	5	-2.32	48306684	35907	23.94	1360	1377	1327	1790	964	1377	1345.33	0.38	0	9603	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	294	-0.74	0.85	12	0.16	-1808.00	1574.00	2995	20240229	-55.09	1275	20240909	5.49	2995	-55.09	20240229	1275	5.49	20240909	2995	-55.09	20240229	150	796.67	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
69	20241021	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-34	5	-2.47	45876575	34099	22.73	1360	1377	1327	1790	964	1377	1345.39	0.38	0	8567	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	294	-0.74	0.85	12	0.16	-1808.00	1574.00	2995	20240229	-55.16	1275	20240909	5.33	2995	-55.16	20240229	1275	5.33	20240909	2995	-55.16	20240229	150	795.33	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
70	20241021	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-33	5	-2.40	42236899	31389	20.93	1360	1377	1327	1790	964	1377	1345.60	0.38	0	8567	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	294	-0.74	0.85	12	0.14	-1808.00	1574.00	2995	20240229	-55.13	1275	20240909	5.41	2995	-55.13	20240229	1275	5.41	20240909	2995	-55.13	20240229	150	796.00	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
71	20241021	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	-23	5	-1.67	37031477	27508	18.34	1360	1377	1327	1790	964	1377	1346.21	0.38	0	8958	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	296	-0.75	0.86	12	0.13	-1808.00	1574.00	2995	20240229	-54.79	1275	20240909	6.20	2995	-54.79	20240229	1275	6.20	20240909	2995	-54.79	20240229	150	802.67	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
72	20241021	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-2	5	-0.15	369889	269	0.18	1360	1377	1360	1790	964	1377	1375.05	0.38	0	-1	1409	1393	1374	1358	1339	1401	1366	219	413	1000	850	1	1	21882953	301	-0.76	0.87	12	0.00	-1808.00	1574.00	2995	20240229	-54.09	1275	20240909	7.84	2995	-54.09	20240229	1275	7.84	20240909	2995	-54.09	20240229	150	816.67	20231110	1.07	N	089230	1000	218 억		82589	N	N	0	N	00	N
73	20241018	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	-5	5	-0.36	206918667	149985	282.10	1368	1390	1355	1796	968	1382	1379.60	0.39	0	-1685	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	301	-0.76	0.87	12	0.69	-1808.00	1574.00	2995	20240229	-54.02	1275	20240909	8.00	2995	-54.02	20240229	1275	8.00	20240909	2995	-54.02	20240229	150	818.00	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
74	20241018	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-2	5	-0.14	199013643	144246	271.30	1368	1390	1355	1796	968	1382	1379.68	0.39	0	-990	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	302	-0.76	0.88	12	0.66	-1808.00	1574.00	2995	20240229	-53.92	1275	20240909	8.24	2995	-53.92	20240229	1275	8.24	20240909	2995	-53.92	20240229	150	820.00	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
75	20241018	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-2	5	-0.14	161231856	116903	219.87	1368	1390	1355	1796	968	1382	1379.19	0.39	0	-363	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	302	-0.76	0.88	12	0.53	-1808.00	1574.00	2995	20240229	-53.92	1275	20240909	8.24	2995	-53.92	20240229	1275	8.24	20240909	2995	-53.92	20240229	150	820.00	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
76	20241018	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	-5	5	-0.36	114816719	83278	156.63	1368	1390	1355	1796	968	1382	1378.72	0.39	0	288	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	301	-0.76	0.87	12	0.38	-1808.00	1574.00	2995	20240229	-54.02	1275	20240909	8.00	2995	-54.02	20240229	1275	8.00	20240909	2995	-54.02	20240229	150	818.00	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
77	20241018	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-11	5	-0.80	107444894	77910	146.54	1368	1390	1355	1796	968	1382	1379.09	0.39	0	254	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	300	-0.76	0.87	12	0.36	-1808.00	1574.00	2995	20240229	-54.22	1275	20240909	7.53	2995	-54.22	20240229	1275	7.53	20240909	2995	-54.22	20240229	150	814.00	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
78	20241018	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-2	5	-0.14	83767139	60694	114.16	1368	1390	1355	1796	968	1382	1380.16	0.39	0	-306	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	302	-0.76	0.88	12	0.28	-1808.00	1574.00	2995	20240229	-53.92	1275	20240909	8.24	2995	-53.92	20240229	1275	8.24	20240909	2995	-53.92	20240229	150	820.00	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
79	20241018	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1381	-1	5	-0.07	40430843	29287	55.08	1368	1390	1355	1796	968	1382	1380.50	0.39	0	-1185	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	302	-0.76	0.88	12	0.13	-1808.00	1574.00	2995	20240229	-53.89	1275	20240909	8.31	2995	-53.89	20240229	1275	8.31	20240909	2995	-53.89	20240229	150	820.67	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
80	20241018	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1382	0	3	0.00	5779223	4214	7.93	1368	1382	1355	1796	968	1382	1371.43	0.39	0	670	1418	1399	1363	1344	1308	1409	1354	219	414	1000	850	1	1	21882953	302	-0.76	0.88	12	0.02	-1808.00	1574.00	2995	20240229	-53.86	1275	20240909	8.39	2995	-53.86	20240229	1275	8.39	20240909	2995	-53.86	20240229	150	821.33	20231110	1.06	N	089230	1000	218 억		84274	N	N	0	N	00	N
81	20241017	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1382	53	2	3.99	71871330	53167	88.85	1329	1382	1327	1727	931	1329	1351.80	0.39	0	-2001	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	302	-0.76	0.88	12	0.24	-1808.00	1574.00	2995	20240229	-53.86	1275	20240909	8.39	2995	-53.86	20240229	1275	8.39	20240909	2995	-53.86	20240229	150	821.33	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
82	20241017	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	42	2	3.16	64568503	47879	80.01	1329	1382	1327	1727	931	1329	1348.58	0.39	0	-1980	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	300	-0.76	0.87	12	0.22	-1808.00	1574.00	2995	20240229	-54.22	1275	20240909	7.53	2995	-54.22	20240229	1275	7.53	20240909	2995	-54.22	20240229	150	814.00	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
83	20241017	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	13	2	0.98	39419351	29442	49.20	1329	1356	1327	1727	931	1329	1338.88	0.39	0	148	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	294	-0.74	0.85	12	0.13	-1808.00	1574.00	2995	20240229	-55.19	1275	20240909	5.25	2995	-55.19	20240229	1275	5.25	20240909	2995	-55.19	20240229	150	794.67	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
84	20241017	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	18	2	1.35	28738906	21513	35.95	1329	1356	1327	1727	931	1329	1335.89	0.39	0	1345	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	295	-0.75	0.86	12	0.10	-1808.00	1574.00	2995	20240229	-55.03	1275	20240909	5.65	2995	-55.03	20240229	1275	5.65	20240909	2995	-55.03	20240229	150	798.00	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
85	20241017	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	7	2	0.53	18982838	14247	23.81	1329	1340	1327	1727	931	1329	1332.41	0.39	0	931	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	292	-0.74	0.85	12	0.07	-1808.00	1574.00	2995	20240229	-55.39	1275	20240909	4.78	2995	-55.39	20240229	1275	4.78	20240909	2995	-55.39	20240229	150	790.67	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
86	20241017	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	3	2	0.23	18419042	13825	23.10	1329	1340	1327	1727	931	1329	1332.30	0.39	0	932	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	291	-0.74	0.85	12	0.06	-1808.00	1574.00	2995	20240229	-55.53	1275	20240909	4.47	2995	-55.53	20240229	1275	4.47	20240909	2995	-55.53	20240229	150	788.00	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
87	20241017	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	3	2	0.23	14890693	11174	18.67	1329	1340	1327	1727	931	1329	1332.62	0.39	0	727	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	291	-0.74	0.85	12	0.05	-1808.00	1574.00	2995	20240229	-55.53	1275	20240909	4.47	2995	-55.53	20240229	1275	4.47	20240909	2995	-55.53	20240229	150	788.00	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
88	20241017	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	6	2	0.45	2080059	1565	2.62	1329	1336	1329	1727	931	1329	1329.11	0.39	0	-55	1370	1349	1336	1315	1302	1343	1309	219	398	1000	820	1	1	21882953	292	-0.74	0.85	12	0.01	-1808.00	1574.00	2995	20240229	-55.43	1275	20240909	4.71	2995	-55.43	20240229	1275	4.71	20240909	2995	-55.43	20240229	150	790.00	20231110	1.06	N	089230	1000	218 억		86228	N	N	0	N	00	N
89	20241016	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-28	5	-2.06	79752617	59842	30.20	1357	1357	1323	1764	950	1357	1332.72	0.40	0	-716	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	291	-0.74	0.84	12	0.27	-1808.00	1574.00	2995	20240229	-55.63	1275	20240909	4.24	2995	-55.63	20240229	1275	4.24	20240909	2995	-55.63	20240229	150	786.00	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
90	20241016	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-29	5	-2.14	76759934	57590	29.06	1357	1357	1323	1764	950	1357	1332.87	0.40	0	-960	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	291	-0.73	0.84	12	0.26	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
91	20241016	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-25	5	-1.84	64139247	48078	24.26	1357	1357	1323	1764	950	1357	1334.07	0.40	0	921	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	291	-0.74	0.85	12	0.22	-1808.00	1574.00	2995	20240229	-55.53	1275	20240909	4.47	2995	-55.53	20240229	1275	4.47	20240909	2995	-55.53	20240229	150	788.00	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
92	20241016	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-33	5	-2.43	55298126	41424	20.91	1357	1357	1323	1764	950	1357	1334.93	0.40	0	884	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	290	-0.73	0.84	12	0.19	-1808.00	1574.00	2995	20240229	-55.79	1275	20240909	3.84	2995	-55.79	20240229	1275	3.84	20240909	2995	-55.79	20240229	150	782.67	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
93	20241016	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-13	5	-0.96	38800503	29022	14.65	1357	1357	1325	1764	950	1357	1336.93	0.40	0	315	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	294	-0.74	0.85	12	0.13	-1808.00	1574.00	2995	20240229	-55.13	1275	20240909	5.41	2995	-55.13	20240229	1275	5.41	20240909	2995	-55.13	20240229	150	796.00	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
94	20241016	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-18	5	-1.33	37559719	28096	14.18	1357	1357	1325	1764	950	1357	1336.84	0.40	0	315	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	293	-0.74	0.85	12	0.13	-1808.00	1574.00	2995	20240229	-55.29	1275	20240909	5.02	2995	-55.29	20240229	1275	5.02	20240909	2995	-55.29	20240229	150	792.67	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
95	20241016	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-18	5	-1.33	33801156	25289	12.76	1357	1357	1325	1764	950	1357	1336.60	0.40	0	-227	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	293	-0.74	0.85	12	0.12	-1808.00	1574.00	2995	20240229	-55.29	1275	20240909	5.02	2995	-55.29	20240229	1275	5.02	20240909	2995	-55.29	20240229	150	792.67	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
96	20241016	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	-6	5	-0.44	25623856	19186	9.68	1357	1357	1325	1764	950	1357	1335.55	0.40	0	-969	1516	1436	1368	1288	1220	1476	1328	219	407	1000	840	1	1	21882953	296	-0.75	0.86	12	0.09	-1808.00	1574.00	2995	20240229	-54.89	1275	20240909	5.96	2995	-54.89	20240229	1275	5.96	20240909	2995	-54.89	20240229	150	800.67	20231110	1.09	N	089230	1000	218 억		86944	N	N	0	N	00	N
97	20241015	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	31	2	2.34	271020560	198148	711.66	1310	1448	1300	1723	929	1326	1367.79	0.46	0	-13226	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	297	-0.75	0.86	12	0.91	-1808.00	1574.00	2995	20240229	-54.69	1275	20240909	6.43	2995	-54.69	20240229	1275	6.43	20240909	2995	-54.69	20240229	150	804.67	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
98	20241015	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	2	2	0.15	223537340	163320	586.57	1310	1448	1300	1723	929	1326	1368.71	0.46	0	-9231	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	291	-0.73	0.84	12	0.75	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
99	20241015	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	54	2	4.07	144402421	103561	371.95	1310	1448	1310	1723	929	1326	1394.37	0.46	0	-7295	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	302	-0.76	0.88	12	0.47	-1808.00	1574.00	2995	20240229	-53.92	1275	20240909	8.24	2995	-53.92	20240229	1275	8.24	20240909	2995	-53.92	20240229	150	820.00	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
100	20241015	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-6	5	-0.45	16942974	12858	46.18	1310	1326	1310	1723	929	1326	1317.70	0.46	0	-231	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.06	-1808.00	1574.00	2995	20240229	-55.93	1275	20240909	3.53	2995	-55.93	20240229	1275	3.53	20240909	2995	-55.93	20240229	150	780.00	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
101	20241015	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-7	5	-0.53	15594958	11836	42.51	1310	1326	1310	1723	929	1326	1317.59	0.46	0	-231	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.05	-1808.00	1574.00	2995	20240229	-55.96	1275	20240909	3.45	2995	-55.96	20240229	1275	3.45	20240909	2995	-55.96	20240229	150	779.33	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
102	20241015	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-5	5	-0.38	13779582	10460	37.57	1310	1326	1310	1723	929	1326	1317.36	0.46	0	14	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.05	-1808.00	1574.00	2995	20240229	-55.89	1275	20240909	3.61	2995	-55.89	20240229	1275	3.61	20240909	2995	-55.89	20240229	150	780.67	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
103	20241015	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-5	5	-0.38	8402273	6384	22.93	1310	1326	1310	1723	929	1326	1316.15	0.46	0	17	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.03	-1808.00	1574.00	2995	20240229	-55.89	1275	20240909	3.61	2995	-55.89	20240229	1275	3.61	20240909	2995	-55.89	20240229	150	780.67	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
104	20241015	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-10	5	-0.75	73699	56	0.20	1310	1324	1310	1723	929	1326	1316.05	0.46	0	2	1342	1333	1321	1312	1300	1338	1317	219	397	1000	820	1	1	21882953	288	-0.73	0.84	12	0.00	-1808.00	1574.00	2995	20240229	-56.06	1275	20240909	3.22	2995	-56.06	20240229	1275	3.22	20240909	2995	-56.06	20240229	150	777.33	20231110	1.09	N	089230	1000	218 억		100170	N	N	0	N	00	N
105	20241014	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	3	2	0.23	36796101	27843	143.30	1309	1330	1309	1719	927	1323	1321.56	0.46	0	328	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	290	-0.73	0.84	12	0.13	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
106	20241014	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	3	2	0.23	21665357	16408	84.45	1309	1330	1309	1719	927	1323	1320.41	0.46	0	34	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	290	-0.73	0.84	12	0.07	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
107	20241014	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	7	2	0.53	18981872	14383	74.02	1309	1330	1309	1719	927	1323	1319.74	0.46	0	-281	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	291	-0.74	0.84	12	0.07	-1808.00	1574.00	2995	20240229	-55.59	1275	20240909	4.31	2995	-55.59	20240229	1275	4.31	20240909	2995	-55.59	20240229	150	786.67	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
108	20241014	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-1	5	-0.08	16136418	12232	62.95	1309	1322	1309	1719	927	1323	1319.20	0.46	0	-579	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	289	-0.73	0.84	12	0.06	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
109	20241014	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-1	5	-0.08	15593479	11821	60.84	1309	1322	1309	1719	927	1323	1319.13	0.46	0	-579	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	289	-0.73	0.84	12	0.05	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
110	20241014	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-3	5	-0.23	12241316	9282	47.77	1309	1322	1309	1719	927	1323	1318.82	0.46	0	-1004	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	289	-0.73	0.84	12	0.04	-1808.00	1574.00	2995	20240229	-55.93	1275	20240909	3.53	2995	-55.93	20240229	1275	3.53	20240909	2995	-55.93	20240229	150	780.00	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
111	20241014	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-4	5	-0.30	6795801	5152	26.52	1309	1322	1309	1719	927	1323	1319.06	0.46	0	-923	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	289	-0.73	0.84	12	0.02	-1808.00	1574.00	2995	20240229	-55.96	1275	20240909	3.45	2995	-55.96	20240229	1275	3.45	20240909	2995	-55.96	20240229	150	779.33	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
112	20241014	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-1	5	-0.08	95106	72	0.37	1309	1322	1309	1719	927	1323	1320.92	0.46	0	-39	1331	1326	1319	1314	1307	1329	1317	219	396	1000	820	1	1	21882953	289	-0.73	0.84	12	0.00	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.11	N	089230	1000	218 억		99842	N	N	0	N	00	N
113	20241011	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-1	5	-0.08	25607606	19430	40.73	1316	1324	1312	1721	927	1324	1317.94	0.46	0	-485	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	290	-0.73	0.84	12	0.09	-1808.00	1574.00	2995	20240229	-55.83	1275	20240909	3.76	2995	-55.83	20240229	1275	3.76	20240909	2995	-55.83	20240229	150	782.00	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
114	20241011	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-2	5	-0.15	23482974	17824	37.36	1316	1324	1312	1721	927	1324	1317.49	0.46	0	19	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.08	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
115	20241011	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-2	5	-0.15	23134254	17560	36.81	1316	1324	1312	1721	927	1324	1317.44	0.46	0	65	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.08	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
116	20241011	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-4	5	-0.30	18848319	14313	30.00	1316	1324	1312	1721	927	1324	1316.87	0.46	0	85	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.07	-1808.00	1574.00	2995	20240229	-55.93	1275	20240909	3.53	2995	-55.93	20240229	1275	3.53	20240909	2995	-55.93	20240229	150	780.00	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
117	20241011	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-5	5	-0.38	4164479	3151	6.60	1316	1324	1316	1721	927	1324	1321.64	0.46	0	-193	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	289	-0.73	0.84	12	0.01	-1808.00	1574.00	2995	20240229	-55.96	1275	20240909	3.45	2995	-55.96	20240229	1275	3.45	20240909	2995	-55.96	20240229	150	779.33	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
118	20241011	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	0	3	0.00	929939	703	1.47	1316	1324	1316	1721	927	1324	1322.82	0.46	0	-43	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	290	-0.73	0.84	12	0.00	-1808.00	1574.00	2995	20240229	-55.79	1275	20240909	3.84	2995	-55.79	20240229	1275	3.84	20240909	2995	-55.79	20240229	150	782.67	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
119	20241011	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	0	3	0.00	191321	145	0.30	1316	1324	1316	1721	927	1324	1319.46	0.46	0	-6	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	290	-0.73	0.84	12	0.00	-1808.00	1574.00	2995	20240229	-55.79	1275	20240909	3.84	2995	-55.79	20240229	1275	3.84	20240909	2995	-55.79	20240229	150	782.67	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
120	20241011	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	0	3	0.00	28976	22	0.05	1316	1324	1316	1721	927	1324	1317.09	0.46	0	-2	1344	1333	1322	1311	1300	1328	1306	219	397	1000	820	1	1	21882953	290	-0.73	0.84	12	0.00	-1808.00	1574.00	2995	20240229	-55.79	1275	20240909	3.84	2995	-55.79	20240229	1275	3.84	20240909	2995	-55.79	20240229	150	782.67	20231110	1.13	N	089230	1000	218 억		100327	N	N	0	N	00	N
121	20241010	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-4	5	-0.30	62886958	47549	100.30	1328	1333	1311	1726	930	1328	1322.57	0.46	0	140	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.22	-1808.00	1574.00	2995	20240229	-55.79	1275	20240909	3.84	2995	-55.79	20240229	1275	3.84	20240909	2995	-55.79	20240229	150	782.67	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
122	20241010	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-2	5	-0.15	61536465	46529	98.15	1328	1333	1311	1726	930	1328	1322.54	0.46	0	107	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.21	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
123	20241010	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-2	5	-0.15	58440879	44190	93.21	1328	1333	1311	1726	930	1328	1322.49	0.46	0	182	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.20	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
124	20241010	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-8	5	-0.60	51820011	39184	82.65	1328	1333	1311	1726	930	1328	1322.48	0.46	0	-646	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	289	-0.73	0.84	12	0.18	-1808.00	1574.00	2995	20240229	-55.93	1275	20240909	3.53	2995	-55.93	20240229	1275	3.53	20240909	2995	-55.93	20240229	150	780.00	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
125	20241010	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	0	3	0.00	18525977	13949	29.42	1328	1333	1322	1726	930	1328	1328.12	0.46	0	-2282	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	291	-0.73	0.84	12	0.06	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
126	20241010	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	0	3	0.00	18482153	13916	29.35	1328	1333	1322	1726	930	1328	1328.12	0.46	0	-2282	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	291	-0.73	0.84	12	0.06	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
127	20241010	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-2	5	-0.15	17986954	13543	28.57	1328	1333	1322	1726	930	1328	1328.14	0.46	0	-2249	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.06	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
128	20241010	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	3	2	0.23	167349	126	0.27	1328	1331	1328	1726	930	1328	1328.17	0.46	0	-108	1342	1334	1325	1317	1308	1339	1322	219	398	1000	820	1	1	21882953	291	-0.74	0.85	12	0.00	-1808.00	1574.00	2995	20240229	-55.56	1275	20240909	4.39	2995	-55.56	20240229	1275	4.39	20240909	2995	-55.56	20240229	150	787.33	20231110	1.12	N	089230	1000	218 억		100187	N	N	0	N	00	N
129	20241008	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	1	2	0.08	62751698	47408	80.87	1327	1333	1316	1725	929	1327	1323.65	0.45	0	1602	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	291	-0.73	0.84	12	0.22	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
130	20241008	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-1	5	-0.08	58391150	44122	75.27	1327	1333	1316	1725	929	1327	1323.40	0.45	0	1434	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.20	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
131	20241008	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-1	5	-0.08	52481957	39660	67.66	1327	1333	1316	1725	929	1327	1323.30	0.45	0	611	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.18	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
132	20241008	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	0	3	0.00	34803049	26300	44.87	1327	1333	1316	1725	929	1327	1323.31	0.45	0	282	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.12	-1808.00	1574.00	2995	20240229	-55.69	1275	20240909	4.08	2995	-55.69	20240229	1275	4.08	20240909	2995	-55.69	20240229	150	784.67	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
133	20241008	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	1	2	0.08	24252902	18339	31.28	1327	1333	1316	1725	929	1327	1322.48	0.45	0	138	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	291	-0.73	0.84	12	0.08	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
134	20241008	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	1	2	0.08	24193156	18294	31.21	1327	1333	1316	1725	929	1327	1322.46	0.45	0	137	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	291	-0.73	0.84	12	0.08	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
135	20241008	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-4	5	-0.30	18138236	13716	23.40	1327	1333	1316	1725	929	1327	1322.41	0.45	0	208	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.06	-1808.00	1574.00	2995	20240229	-55.83	1275	20240909	3.76	2995	-55.83	20240229	1275	3.76	20240909	2995	-55.83	20240229	150	782.00	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
136	20241008	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-10	5	-0.75	5129456	3890	6.64	1327	1327	1316	1725	929	1327	1318.63	0.45	0	955	1358	1342	1326	1310	1294	1334	1302	219	398	1000	820	1	1	21882953	288	-0.73	0.84	12	0.02	-1808.00	1574.00	2995	20240229	-56.03	1275	20240909	3.29	2995	-56.03	20240229	1275	3.29	20240909	2995	-56.03	20240229	150	778.00	20231110	1.09	N	089230	1000	218 억		98585	N	N	0	N	00	N
137	20241007	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-3	5	-0.23	77625637	58619	149.85	1342	1342	1310	1729	931	1330	1324.24	0.41	0	9800	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	290	-0.73	0.84	12	0.27	-1808.00	1574.00	2995	20240229	-55.69	1275	20240909	4.08	2995	-55.69	20240229	1275	4.08	20240909	2995	-55.69	20240229	150	784.67	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
138	20241007	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-2	5	-0.15	77062938	58195	148.77	1342	1342	1310	1729	931	1330	1324.22	0.41	0	9846	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	291	-0.73	0.84	12	0.27	-1808.00	1574.00	2995	20240229	-55.66	1275	20240909	4.16	2995	-55.66	20240229	1275	4.16	20240909	2995	-55.66	20240229	150	785.33	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
139	20241007	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-1	5	-0.08	68854470	52025	133.00	1342	1342	1310	1729	931	1330	1323.49	0.41	0	8599	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	291	-0.74	0.84	12	0.24	-1808.00	1574.00	2995	20240229	-55.63	1275	20240909	4.24	2995	-55.63	20240229	1275	4.24	20240909	2995	-55.63	20240229	150	786.00	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
140	20241007	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-7	5	-0.53	43853420	33134	84.70	1342	1342	1310	1729	931	1330	1323.52	0.41	0	8699	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	290	-0.73	0.84	12	0.15	-1808.00	1574.00	2995	20240229	-55.83	1275	20240909	3.76	2995	-55.83	20240229	1275	3.76	20240909	2995	-55.83	20240229	150	782.00	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
141	20241007	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-6	5	-0.45	37542182	28366	72.51	1342	1342	1310	1729	931	1330	1323.49	0.41	0	4371	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	290	-0.73	0.84	12	0.13	-1808.00	1574.00	2995	20240229	-55.79	1275	20240909	3.84	2995	-55.79	20240229	1275	3.84	20240909	2995	-55.79	20240229	150	782.67	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
142	20241007	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-9	5	-0.68	26913065	20324	51.96	1342	1342	1310	1729	931	1330	1324.20	0.41	0	2515	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	289	-0.73	0.84	12	0.09	-1808.00	1574.00	2995	20240229	-55.89	1275	20240909	3.61	2995	-55.89	20240229	1275	3.61	20240909	2995	-55.89	20240229	150	780.67	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
143	20241007	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	0	3	0.00	10719197	8093	20.69	1342	1342	1310	1729	931	1330	1324.50	0.41	0	961	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	291	-0.74	0.84	12	0.04	-1808.00	1574.00	2995	20240229	-55.59	1275	20240909	4.31	2995	-55.59	20240229	1275	4.31	20240909	2995	-55.59	20240229	150	786.67	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
144	20241007	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-11	5	-0.83	1441470	1082	2.77	1342	1342	1319	1729	931	1330	1332.23	0.41	0	-908	1354	1341	1327	1314	1300	1348	1321	219	399	1000	820	1	1	21882953	289	-0.73	0.84	12	0.00	-1808.00	1574.00	2995	20240229	-55.96	1275	20240909	3.45	2995	-55.96	20240229	1275	3.45	20240909	2995	-55.96	20240229	150	779.33	20231110	1.06	N	089230	1000	218 억		88785	N	N	0	N	00	N
145	20241004	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	3	2	0.23	51759353	39118	32.80	1327	1340	1313	1725	929	1327	1323.16	0.38	0	6191	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	291	-0.74	0.84	12	0.18	-1808.00	1574.00	2995	20240229	-55.59	1275	20240909	4.31	2995	-55.59	20240229	1275	4.31	20240909	2995	-55.59	20240229	150	786.67	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
146	20241004	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	6	2	0.45	48378327	36575	30.67	1327	1340	1313	1725	929	1327	1322.72	0.38	0	6129	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	292	-0.74	0.85	12	0.17	-1808.00	1574.00	2995	20240229	-55.49	1275	20240909	4.55	2995	-55.49	20240229	1275	4.55	20240909	2995	-55.49	20240229	150	788.67	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
147	20241004	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-7	5	-0.53	39838155	30151	25.28	1327	1335	1313	1725	929	1327	1321.29	0.38	0	3786	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	289	-0.73	0.84	12	0.14	-1808.00	1574.00	2995	20240229	-55.93	1275	20240909	3.53	2995	-55.93	20240229	1275	3.53	20240909	2995	-55.93	20240229	150	780.00	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
148	20241004	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-5	5	-0.38	38988599	29507	24.74	1327	1335	1313	1725	929	1327	1321.33	0.38	0	3788	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	289	-0.73	0.84	12	0.13	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
149	20241004	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-8	5	-0.60	34834417	26365	22.11	1327	1335	1313	1725	929	1327	1321.24	0.38	0	5664	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	289	-0.73	0.84	12	0.12	-1808.00	1574.00	2995	20240229	-55.96	1275	20240909	3.45	2995	-55.96	20240229	1275	3.45	20240909	2995	-55.96	20240229	150	779.33	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
150	20241004	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	3	2	0.23	5547019	4180	3.50	1327	1335	1320	1725	929	1327	1327.04	0.38	0	-200	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	291	-0.74	0.84	12	0.02	-1808.00	1574.00	2995	20240229	-55.59	1275	20240909	4.31	2995	-55.59	20240229	1275	4.31	20240909	2995	-55.59	20240229	150	786.67	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
151	20241004	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	4	2	0.30	4193239	3164	2.65	1327	1333	1320	1725	929	1327	1325.30	0.38	0	-40	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	291	-0.74	0.85	12	0.01	-1808.00	1574.00	2995	20240229	-55.56	1275	20240909	4.39	2995	-55.56	20240229	1275	4.39	20240909	2995	-55.56	20240229	150	787.33	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
152	20241004	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-2	5	-0.15	107481	81	0.07	1327	1327	1325	1725	929	1327	1326.93	0.38	0	-13	1364	1345	1323	1304	1282	1355	1314	219	398	1000	820	1	1	21882953	290	-0.73	0.84	12	0.00	-1808.00	1574.00	2995	20240229	-55.76	1275	20240909	3.92	2995	-55.76	20240229	1275	3.92	20240909	2995	-55.76	20240229	150	783.33	20231110	1.09	N	089230	1000	218 억		82594	N	N	0	N	00	N
153	20241002	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-16	5	-1.19	157796653	119269	1284.67	1301	1342	1301	1745	941	1343	1323.03	0.30	0	17624	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	290	-0.73	0.84	12	0.55	-1808.00	1574.00	2995	20240229	-55.69	1275	20240909	4.08	2995	-55.69	20240229	1275	4.08	20240909	2995	-55.69	20240229	150	784.67	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N
154	20241002	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-11	5	-0.82	154043598	116444	1254.24	1301	1342	1301	1745	941	1343	1322.90	0.30	0	16872	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	291	-0.74	0.85	12	0.53	-1808.00	1574.00	2995	20240229	-55.53	1275	20240909	4.47	2995	-55.53	20240229	1275	4.47	20240909	2995	-55.53	20240229	150	788.00	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N
155	20241002	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-8	5	-0.60	127563404	96515	1039.58	1301	1342	1301	1745	941	1343	1321.70	0.30	0	11817	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	292	-0.74	0.85	12	0.44	-1808.00	1574.00	2995	20240229	-55.43	1275	20240909	4.71	2995	-55.43	20240229	1275	4.71	20240909	2995	-55.43	20240229	150	790.00	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N
156	20241002	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-3	5	-0.22	111553114	84496	910.12	1301	1342	1301	1745	941	1343	1320.22	0.30	0	14773	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	293	-0.74	0.85	12	0.39	-1808.00	1574.00	2995	20240229	-55.26	1275	20240909	5.10	2995	-55.26	20240229	1275	5.10	20240909	2995	-55.26	20240229	150	793.33	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N
157	20241002	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-21	5	-1.56	110787378	83922	903.94	1301	1337	1301	1745	941	1343	1320.12	0.30	0	14669	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	289	-0.73	0.84	12	0.38	-1808.00	1574.00	2995	20240229	-55.86	1275	20240909	3.69	2995	-55.86	20240229	1275	3.69	20240909	2995	-55.86	20240229	150	781.33	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N
158	20241002	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-23	5	-1.71	69493559	52636	566.95	1301	1337	1301	1745	941	1343	1320.27	0.30	0	8072	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	289	-0.73	0.84	12	0.24	-1808.00	1574.00	2995	20240229	-55.93	1275	20240909	3.53	2995	-55.93	20240229	1275	3.53	20240909	2995	-55.93	20240229	150	780.00	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N
159	20241002	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-29	5	-2.16	33291402	25128	270.66	1301	1337	1301	1745	941	1343	1324.87	0.30	0	-3705	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	288	-0.73	0.83	12	0.11	-1808.00	1574.00	2995	20240229	-56.13	1275	20240909	3.06	2995	-56.13	20240229	1275	3.06	20240909	2995	-56.13	20240229	150	776.00	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N
160	20241002	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-16	5	-1.19	4867443	3698	39.83	1301	1328	1301	1745	941	1343	1316.24	0.30	0	-1077	1375	1359	1331	1315	1287	1367	1323	219	402	1000	830	1	1	21882953	290	-0.73	0.84	12	0.02	-1808.00	1574.00	2995	20240229	-55.69	1275	20240909	4.08	2995	-55.69	20240229	1275	4.08	20240909	2995	-55.69	20240229	150	784.67	20231110	1.08	N	089230	1000	218 억		64970	N	N	0	N	00	N