KissMeData/273060/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	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	-6	5	-0.64	99623173	107753	128.03	917	945	911	1215	655	935	924.54	0.60	0	34217	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	469	54.65	1.03	12	0.21	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
3	20241031	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	5	2	0.53	89967962	97373	115.69	917	945	911	1215	655	935	923.95	0.60	0	28098	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	474	55.29	1.04	12	0.19	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
4	20241031	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	936	1	2	0.11	81465748	88346	104.97	917	940	911	1215	655	935	922.12	0.60	0	23521	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	472	55.06	1.04	12	0.18	17.00	904.00	2030	20231226	-53.89	820	20240909	14.15	1834	-48.96	20240306	820	14.15	20240909	2030	-53.89	20231226	820	14.15	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
5	20241031	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	938	3	2	0.32	71763230	77996	92.67	917	939	911	1215	655	935	920.09	0.60	0	15999	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	473	55.18	1.04	12	0.15	17.00	904.00	2030	20231226	-53.79	820	20240909	14.39	1834	-48.85	20240306	820	14.39	20240909	2030	-53.79	20231226	820	14.39	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
6	20241031	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	-13	5	-1.39	34399401	37507	44.56	917	924	911	1215	655	935	917.15	0.60	0	14890	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	465	54.24	1.02	12	0.07	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
7	20241031	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	-14	5	-1.50	25097265	27404	32.56	917	924	911	1215	655	935	915.82	0.60	0	8238	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	465	54.18	1.02	12	0.05	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
8	20241031	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	-22	5	-2.35	13570976	14859	17.65	917	924	911	1215	655	935	913.32	0.60	0	1719	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	461	53.71	1.01	12	0.03	17.00	904.00	2030	20231226	-55.02	820	20240909	11.34	1834	-50.22	20240306	820	11.34	20240909	2030	-55.02	20231226	820	11.34	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
9	20241031	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	-22	5	-2.35	7987529	8749	10.40	917	917	911	1215	655	935	912.96	0.60	0	2155	967	951	942	926	917	959	934	50	280	100	590	1	1	50459582	461	53.71	1.01	12	0.02	17.00	904.00	2030	20231226	-55.02	820	20240909	11.34	1834	-50.22	20240306	820	11.34	20240909	2030	-55.02	20231226	820	11.34	20240909	2.70	N	273060	100	50 억		305274	N	N	0	N	00	N
10	20241030	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-10	5	-1.06	78477504	83083	117.86	934	958	933	1228	662	945	944.57	0.61	0	-559	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	472	55.00	1.03	12	0.16	17.00	904.00	2030	20231226	-53.94	820	20240909	14.02	1834	-49.02	20240306	820	14.02	20240909	2030	-53.94	20231226	820	14.02	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
11	20241030	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-10	5	-1.06	76331024	80787	114.60	934	958	933	1228	662	945	944.84	0.61	0	-106	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	472	55.00	1.03	12	0.16	17.00	904.00	2030	20231226	-53.94	820	20240909	14.02	1834	-49.02	20240306	820	14.02	20240909	2030	-53.94	20231226	820	14.02	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
12	20241030	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-10	5	-1.06	72762079	76968	109.18	934	958	934	1228	662	945	945.35	0.61	0	201	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	472	55.00	1.03	12	0.15	17.00	904.00	2030	20231226	-53.94	820	20240909	14.02	1834	-49.02	20240306	820	14.02	20240909	2030	-53.94	20231226	820	14.02	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
13	20241030	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	-8	5	-0.85	62195649	65679	93.17	934	958	934	1228	662	945	946.96	0.61	0	-1734	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	473	55.12	1.04	12	0.13	17.00	904.00	2030	20231226	-53.84	820	20240909	14.27	1834	-48.91	20240306	820	14.27	20240909	2030	-53.84	20231226	820	14.27	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
14	20241030	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	946	1	2	0.11	53302630	56198	79.72	934	958	934	1228	662	945	948.48	0.61	0	-2715	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	477	55.65	1.05	12	0.11	17.00	904.00	2030	20231226	-53.40	820	20240909	15.37	1834	-48.42	20240306	820	15.37	20240909	2030	-53.40	20231226	820	15.37	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
15	20241030	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	939	-6	5	-0.63	48152395	50708	71.93	934	958	934	1228	662	945	949.60	0.61	0	-2605	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	474	55.24	1.04	12	0.10	17.00	904.00	2030	20231226	-53.74	820	20240909	14.51	1834	-48.80	20240306	820	14.51	20240909	2030	-53.74	20231226	820	14.51	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
16	20241030	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	947	2	2	0.21	45156164	47538	67.43	934	958	934	1228	662	945	949.90	0.61	0	-2450	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	478	55.71	1.05	12	0.09	17.00	904.00	2030	20231226	-53.35	820	20240909	15.49	1834	-48.36	20240306	820	15.49	20240909	2030	-53.35	20231226	820	15.49	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
17	20241030	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	945	0	3	0.00	8280946	8775	12.45	934	951	934	1228	662	945	943.70	0.61	0	-1654	961	953	937	929	913	957	933	50	283	100	600	1	1	50459582	477	55.59	1.05	12	0.02	17.00	904.00	2030	20231226	-53.45	820	20240909	15.24	1834	-48.47	20240306	820	15.24	20240909	2030	-53.45	20231226	820	15.24	20240909	2.70	N	273060	100	50 억		305833	N	N	0	N	00	N
18	20241029	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	945	19	2	2.05	63801912	68545	157.42	931	945	921	1203	649	926	930.76	0.59	0	8267	945	935	925	915	905	940	920	50	277	100	590	1	1	50459582	477	55.59	1.05	12	0.14	17.00	904.00	2030	20231226	-53.45	820	20240909	15.24	1834	-48.47	20240306	820	15.24	20240909	2030	-53.45	20231226	820	15.24	20240909	2.74	N	273060	100	50 억		297536	N	N	0	N	00	N
19	20241029	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	11	2	1.19	58689021	63124	144.97	931	940	921	1203	649	926	929.74	0.59	0	7280	945	935	925	915	905	940	920	50	277	100	590	1	1	50459582	473	55.12	1.04	12	0.13	17.00	904.00	2030	20231226	-53.84	820	20240909	14.27	1834	-48.91	20240306	820	14.27	20240909	2030	-53.84	20231226	820	14.27	20240909	2.74	N	273060	100	50 억		297536	N	N	0	N	00	N
20	20241029	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	1	2	0.11	29385957	31676	72.74	931	940	921	1203	649	926	927.70	0.59	0	-1457	945	935	925	915	905	940	920	50	277	100	590	1	1	50459582	468	54.53	1.03	12	0.06	17.00	904.00	2030	20231226	-54.33	820	20240909	13.05	1834	-49.45	20240306	820	13.05	20240909	2030	-54.33	20231226	820	13.05	20240909	2.74	N	273060	100	50 억		297536	N	N	0	N	00	N
21	20241029	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	928	2	2	0.22	26431848	28499	65.45	931	940	921	1203	649	926	927.47	0.59	0	-3134	945	935	925	915	905	940	920	50	277	100	590	1	1	50459582	468	54.59	1.03	12	0.06	17.00	904.00	2030	20231226	-54.29	820	20240909	13.17	1834	-49.40	20240306	820	13.17	20240909	2030	-54.29	20231226	820	13.17	20240909	2.74	N	273060	100	50 억		297536	N	N	0	N	00	N
22	20241029	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	6	2	0.65	24852515	26797	61.54	931	940	921	1203	649	926	927.44	0.59	0	-3023	945	935	925	915	905	940	920	50	277	100	590	1	1	50459582	470	54.82	1.03	12	0.05	17.00	904.00	2030	20231226	-54.09	820	20240909	13.66	1834	-49.18	20240306	820	13.66	20240909	2030	-54.09	20231226	820	13.66	20240909	2.74	N	273060	100	50 억		297536	N	N	0	N	00	N
23	20241029	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	3	2	0.32	20067198	21654	49.73	931	939	921	1203	649	926	926.72	0.59	0	-3294	945	935	925	915	905	940	920	50	277	100	590	1	1	50459582	469	54.65	1.03	12	0.04	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.74	N	273060	100	50 억		297536	N	N	0	N	00	N
24	20241029	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	3	2	0.32	7259876	7807	17.93	931	939	921	1203	649	926	929.92	0.59	0	-2934	945	935	925	915	905	940	920	50	277	100	590	1	1	50459582	469	54.65	1.03	12	0.02	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.74	N	273060	100	50 억		297536	N	N	0	N	00	N
25	20241028	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	11	2	1.20	40233329	43533	21.59	915	935	915	1189	641	915	924.20	0.57	0	9428	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	467	54.47	1.02	12	0.09	17.00	904.00	2030	20231226	-54.38	820	20240909	12.93	1834	-49.51	20240306	820	12.93	20240909	2030	-54.38	20231226	820	12.93	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
26	20241028	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	19	2	2.08	34441843	37280	18.49	915	934	915	1189	641	915	923.87	0.57	0	7639	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	471	54.94	1.03	12	0.07	17.00	904.00	2030	20231226	-53.99	820	20240909	13.90	1834	-49.07	20240306	820	13.90	20240909	2030	-53.99	20231226	820	13.90	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
27	20241028	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	19	2	2.08	31051894	33633	16.68	915	934	915	1189	641	915	923.26	0.57	0	6090	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	471	54.94	1.03	12	0.07	17.00	904.00	2030	20231226	-53.99	820	20240909	13.90	1834	-49.07	20240306	820	13.90	20240909	2030	-53.99	20231226	820	13.90	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
28	20241028	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	6	2	0.66	18541670	20152	10.00	915	929	915	1189	641	915	920.09	0.57	0	6659	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	465	54.18	1.02	12	0.04	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
29	20241028	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	917	2	2	0.22	15428754	16763	8.31	915	929	915	1189	641	915	920.41	0.57	0	6397	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	463	53.94	1.01	12	0.03	17.00	904.00	2030	20231226	-54.83	820	20240909	11.83	1834	-50.00	20240306	820	11.83	20240909	2030	-54.83	20231226	820	11.83	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
30	20241028	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	4	2	0.44	12536785	13610	6.75	915	929	915	1189	641	915	921.15	0.57	0	5299	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	464	54.06	1.02	12	0.03	17.00	904.00	2030	20231226	-54.73	820	20240909	12.07	1834	-49.89	20240306	820	12.07	20240909	2030	-54.73	20231226	820	12.07	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
31	20241028	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	5	2	0.55	12460455	13527	6.71	915	929	915	1189	641	915	921.15	0.57	0	5303	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	464	54.12	1.02	12	0.03	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
32	20241028	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	3	2	0.33	1839255	2000	0.99	915	926	915	1189	641	915	919.63	0.57	0	-102	963	939	925	901	887	932	894	50	274	100	580	1	1	50459582	463	54.00	1.02	12	0.00	17.00	904.00	2030	20231226	-54.78	820	20240909	11.95	1834	-49.95	20240306	820	11.95	20240909	2030	-54.78	20231226	820	11.95	20240909	2.76	N	273060	100	50 억		288041	N	N	0	N	00	N
33	20241025	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	915	-43	5	-4.49	179665722	194634	42.13	939	949	911	1245	671	958	923.10	0.59	0	-10409	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	462	53.82	1.01	12	0.39	17.00	904.00	2030	20231226	-54.93	820	20240909	11.59	1834	-50.11	20240306	820	11.59	20240909	2030	-54.93	20231226	820	11.59	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
34	20241025	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	914	-44	5	-4.59	172363297	186643	40.40	939	949	911	1245	671	958	923.49	0.59	0	-7665	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	461	53.76	1.01	12	0.37	17.00	904.00	2030	20231226	-54.98	820	20240909	11.46	1834	-50.16	20240306	820	11.46	20240909	2030	-54.98	20231226	820	11.46	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
35	20241025	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	916	-42	5	-4.38	156843111	169688	36.73	939	949	911	1245	671	958	924.30	0.59	0	2581	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	462	53.88	1.01	12	0.34	17.00	904.00	2030	20231226	-54.88	820	20240909	11.71	1834	-50.05	20240306	820	11.71	20240909	2030	-54.88	20231226	820	11.71	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
36	20241025	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-38	5	-3.97	132862366	143525	31.07	939	949	911	1245	671	958	925.71	0.59	0	3746	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	464	54.12	1.02	12	0.28	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
37	20241025	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	-34	5	-3.55	126285051	136372	29.52	939	949	911	1245	671	958	926.03	0.59	0	4529	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	466	54.35	1.02	12	0.27	17.00	904.00	2030	20231226	-54.48	820	20240909	12.68	1834	-49.62	20240306	820	12.68	20240909	2030	-54.48	20231226	820	12.68	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
38	20241025	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	-39	5	-4.07	121280259	130933	28.34	939	949	911	1245	671	958	926.28	0.59	0	4262	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	464	54.06	1.02	12	0.26	17.00	904.00	2030	20231226	-54.73	820	20240909	12.07	1834	-49.89	20240306	820	12.07	20240909	2030	-54.73	20231226	820	12.07	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
39	20241025	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-38	5	-3.97	97062505	104606	22.64	939	949	911	1245	671	958	927.89	0.59	0	6431	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	464	54.12	1.02	12	0.21	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
40	20241025	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	-27	5	-2.82	28979536	30925	6.69	939	949	930	1245	671	958	937.09	0.59	0	8987	1012	985	951	924	890	998	937	50	287	100	610	1	1	50459582	470	54.76	1.03	12	0.06	17.00	904.00	2030	20231226	-54.14	820	20240909	13.54	1834	-49.24	20240306	820	13.54	20240909	2030	-54.14	20231226	820	13.54	20240909	2.83	N	273060	100	50 억		298450	N	N	0	N	00	N
41	20241024	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	27	2	2.90	435007132	457025	313.19	921	978	917	1210	652	931	951.82	0.64	0	-23453	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	483	56.35	1.06	12	0.91	17.00	904.00	2030	20231226	-52.81	820	20240909	16.83	1834	-47.76	20240306	820	16.83	20240909	2030	-52.81	20231226	820	16.83	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
42	20241024	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	944	13	2	1.40	421266162	442544	303.26	921	978	917	1210	652	931	951.92	0.64	0	-26749	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	476	55.53	1.04	12	0.88	17.00	904.00	2030	20231226	-53.50	820	20240909	15.12	1834	-48.53	20240306	820	15.12	20240909	2030	-53.50	20231226	820	15.12	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
43	20241024	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	950	19	2	2.04	401363845	421475	288.83	921	978	917	1210	652	931	952.28	0.64	0	-31443	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	479	55.88	1.05	12	0.84	17.00	904.00	2030	20231226	-53.20	820	20240909	15.85	1834	-48.20	20240306	820	15.85	20240909	2030	-53.20	20231226	820	15.85	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
44	20241024	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	954	23	2	2.47	327318179	343869	235.64	921	978	917	1210	652	931	951.87	0.64	0	-45682	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	481	56.12	1.06	12	0.68	17.00	904.00	2030	20231226	-53.00	820	20240909	16.34	1834	-47.98	20240306	820	16.34	20240909	2030	-53.00	20231226	820	16.34	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
45	20241024	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	0	3	0.00	44956849	48711	33.38	921	938	917	1210	652	931	922.93	0.64	0	-4085	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	470	54.76	1.03	12	0.10	17.00	904.00	2030	20231226	-54.14	820	20240909	13.54	1834	-49.24	20240306	820	13.54	20240909	2030	-54.14	20231226	820	13.54	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
46	20241024	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	-5	5	-0.54	42781354	46364	31.77	921	938	917	1210	652	931	922.73	0.64	0	-4130	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	467	54.47	1.02	12	0.09	17.00	904.00	2030	20231226	-54.38	820	20240909	12.93	1834	-49.51	20240306	820	12.93	20240909	2030	-54.38	20231226	820	12.93	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
47	20241024	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	925	-6	5	-0.64	34903263	37886	25.96	921	933	917	1210	652	931	921.27	0.64	0	-5503	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	467	54.41	1.02	12	0.08	17.00	904.00	2030	20231226	-54.43	820	20240909	12.80	1834	-49.56	20240306	820	12.80	20240909	2030	-54.43	20231226	820	12.80	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
48	20241024	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-11	5	-1.18	24111969	26157	17.92	921	933	919	1210	652	931	921.82	0.64	0	-2150	965	947	930	912	895	957	922	50	279	100	590	1	1	50459582	464	54.12	1.02	12	0.05	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.80	N	273060	100	50 억		323594	N	N	0	N	00	N
49	20241023	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	10	2	1.09	134411610	144722	30.56	921	948	913	1197	645	921	928.85	0.54	0	51811	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	470	54.76	1.03	12	0.29	17.00	904.00	2030	20231226	-54.14	820	20240909	13.54	1834	-49.24	20240306	820	13.54	20240909	2030	-54.14	20231226	820	13.54	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
50	20241023	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	925	4	2	0.43	123349273	132820	28.04	921	948	913	1197	645	921	928.80	0.54	0	46871	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	467	54.41	1.02	12	0.26	17.00	904.00	2030	20231226	-54.43	820	20240909	12.80	1834	-49.56	20240306	820	12.80	20240909	2030	-54.43	20231226	820	12.80	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
51	20241023	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	944	23	2	2.50	101066810	109111	23.04	921	947	913	1197	645	921	926.36	0.54	0	40998	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	476	55.53	1.04	12	0.22	17.00	904.00	2030	20231226	-53.50	820	20240909	15.12	1834	-48.53	20240306	820	15.12	20240909	2030	-53.50	20231226	820	15.12	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
52	20241023	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	19	2	2.06	87471542	94607	19.97	921	945	913	1197	645	921	924.65	0.54	0	35337	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	474	55.29	1.04	12	0.19	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
53	20241023	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	16	2	1.74	76262189	82629	17.45	921	945	913	1197	645	921	922.99	0.54	0	32161	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	473	55.12	1.04	12	0.16	17.00	904.00	2030	20231226	-53.84	820	20240909	14.27	1834	-48.91	20240306	820	14.27	20240909	2030	-53.84	20231226	820	14.27	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
54	20241023	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	11	2	1.19	71590299	77635	16.39	921	945	913	1197	645	921	922.17	0.54	0	30081	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	470	54.82	1.03	12	0.15	17.00	904.00	2030	20231226	-54.09	820	20240909	13.66	1834	-49.18	20240306	820	13.66	20240909	2030	-54.09	20231226	820	13.66	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
55	20241023	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	6	2	0.65	51917287	56509	11.93	921	940	913	1197	645	921	918.67	0.54	0	30619	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	468	54.53	1.03	12	0.11	17.00	904.00	2030	20231226	-54.33	820	20240909	13.05	1834	-49.45	20240306	820	13.05	20240909	2030	-54.33	20231226	820	13.05	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
56	20241023	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	1	2	0.11	13891236	14968	3.16	921	940	921	1197	645	921	929.03	0.54	0	3961	995	958	933	896	871	945	883	50	276	100	580	1	1	50459582	465	54.24	1.02	12	0.03	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.85	N	273060	100	50 억		271783	N	N	0	N	00	N
57	20241022	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	1	2	0.11	448673529	473623	238.23	940	970	908	1196	644	920	947.32	0.53	0	2289	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	465	54.18	1.02	12	0.94	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
58	20241022	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	20	2	2.17	433853294	457553	230.14	940	970	908	1196	644	920	948.20	0.53	0	2431	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	474	55.29	1.04	12	0.91	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
59	20241022	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	11	2	1.20	420374370	443152	222.90	940	970	908	1196	644	920	948.60	0.53	0	1594	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	470	54.76	1.03	12	0.88	17.00	904.00	2030	20231226	-54.14	820	20240909	13.54	1834	-49.24	20240306	820	13.54	20240909	2030	-54.14	20231226	820	13.54	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
60	20241022	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	10	2	1.09	394245154	415265	208.87	940	970	908	1196	644	920	949.38	0.53	0	-1004	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	469	54.71	1.03	12	0.82	17.00	904.00	2030	20231226	-54.19	820	20240909	13.41	1834	-49.29	20240306	820	13.41	20240909	2030	-54.19	20231226	820	13.41	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
61	20241022	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	947	27	2	2.93	316492765	333418	167.71	940	970	908	1196	644	920	949.24	0.53	0	-9442	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	478	55.71	1.05	12	0.66	17.00	904.00	2030	20231226	-53.35	820	20240909	15.49	1834	-48.36	20240306	820	15.49	20240909	2030	-53.35	20231226	820	15.49	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
62	20241022	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	2	2	0.22	42731794	46185	23.23	940	941	908	1196	644	920	925.23	0.53	0	-13717	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	465	54.24	1.02	12	0.09	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
63	20241022	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	916	-4	5	-0.43	33805177	36557	18.39	940	941	908	1196	644	920	924.73	0.53	0	-8221	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	462	53.88	1.01	12	0.07	17.00	904.00	2030	20231226	-54.88	820	20240909	11.71	1834	-50.05	20240306	820	11.71	20240909	2030	-54.88	20231226	820	11.71	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
64	20241022	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	6	2	0.65	20389518	21954	11.04	940	941	908	1196	644	920	928.74	0.53	0	-8570	1028	973	940	885	852	1001	913	50	276	100	580	1	1	50459582	467	54.47	1.02	12	0.04	17.00	904.00	2030	20231226	-54.38	820	20240909	12.93	1834	-49.51	20240306	820	12.93	20240909	2030	-54.38	20231226	820	12.93	20240909	2.94	N	273060	100	50 억		269494	N	N	0	N	00	N
65	20241021	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	3	2	0.33	182792853	193283	110.63	908	995	907	1192	642	917	945.73	0.54	0	640	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	464	54.12	1.02	12	0.38	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
66	20241021	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	7	2	0.76	170601611	180036	103.04	908	995	907	1192	642	917	947.60	0.54	0	-1465	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	466	54.35	1.02	12	0.36	17.00	904.00	2030	20231226	-54.48	820	20240909	12.68	1834	-49.62	20240306	820	12.68	20240909	2030	-54.48	20231226	820	12.68	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
67	20241021	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	9	2	0.98	152404388	160377	91.79	908	995	907	1192	642	917	950.29	0.54	0	-3835	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	467	54.47	1.02	12	0.32	17.00	904.00	2030	20231226	-54.38	820	20240909	12.93	1834	-49.51	20240306	820	12.93	20240909	2030	-54.38	20231226	820	12.93	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
68	20241021	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	15	2	1.64	149568733	157334	90.05	908	995	907	1192	642	917	950.64	0.54	0	-4529	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	470	54.82	1.03	12	0.31	17.00	904.00	2030	20231226	-54.09	820	20240909	13.66	1834	-49.18	20240306	820	13.66	20240909	2030	-54.09	20231226	820	13.66	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
69	20241021	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	23	2	2.51	130735441	137042	78.44	908	995	907	1192	642	917	953.98	0.54	0	-4415	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	474	55.29	1.04	12	0.27	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
70	20241021	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	23	2	2.51	9422979	10264	5.87	908	940	907	1192	642	917	918.06	0.54	0	-761	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	474	55.29	1.04	12	0.02	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
71	20241021	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	4	2	0.44	5139677	5632	3.22	908	922	907	1192	642	917	912.58	0.54	0	-1164	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	465	54.18	1.02	12	0.01	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
72	20241021	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	917	0	3	0.00	1976635	2176	1.25	908	917	908	1192	642	917	908.38	0.54	0	-294	951	934	920	903	889	927	896	50	275	100	580	1	1	50459582	463	53.94	1.01	12	0.00	17.00	904.00	2030	20231226	-54.83	820	20240909	11.83	1834	-50.00	20240306	820	11.83	20240909	2030	-54.83	20231226	820	11.83	20240909	2.92	N	273060	100	50 억		270141	N	N	0	N	00	N
73	20241018	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	917	-27	5	-2.86	158451128	172769	134.51	937	937	906	1227	661	944	916.86	0.51	0	15230	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	463	53.94	1.01	12	0.34	17.00	904.00	2030	20231226	-54.83	820	20240909	11.83	1834	-50.00	20240306	820	11.83	20240909	2030	-54.83	20231226	820	11.83	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
74	20241018	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	911	-33	5	-3.50	148090036	161423	125.68	937	937	906	1227	661	944	917.12	0.51	0	12767	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	460	53.59	1.01	12	0.32	17.00	904.00	2030	20231226	-55.12	820	20240909	11.10	1834	-50.33	20240306	820	11.10	20240909	2030	-55.12	20231226	820	11.10	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
75	20241018	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	914	-30	5	-3.18	129844494	141436	110.11	937	937	906	1227	661	944	917.73	0.51	0	10100	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	461	53.76	1.01	12	0.28	17.00	904.00	2030	20231226	-54.98	820	20240909	11.46	1834	-50.16	20240306	820	11.46	20240909	2030	-54.98	20231226	820	11.46	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
76	20241018	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	911	-33	5	-3.50	115996636	126216	98.27	937	937	909	1227	661	944	918.69	0.51	0	11820	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	460	53.59	1.01	12	0.25	17.00	904.00	2030	20231226	-55.12	820	20240909	11.10	1834	-50.33	20240306	820	11.10	20240909	2030	-55.12	20231226	820	11.10	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
77	20241018	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	916	-28	5	-2.97	103800543	112832	87.85	937	937	910	1227	661	944	919.59	0.51	0	11824	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	462	53.88	1.01	12	0.22	17.00	904.00	2030	20231226	-54.88	820	20240909	11.71	1834	-50.05	20240306	820	11.71	20240909	2030	-54.88	20231226	820	11.71	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
78	20241018	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	915	-29	5	-3.07	69908398	75707	58.94	937	937	915	1227	661	944	922.93	0.51	0	4710	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	462	53.82	1.01	12	0.15	17.00	904.00	2030	20231226	-54.93	820	20240909	11.59	1834	-50.11	20240306	820	11.59	20240909	2030	-54.93	20231226	820	11.59	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
79	20241018	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	-18	5	-1.91	37668950	40604	31.61	937	937	920	1227	661	944	927.00	0.51	0	3717	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	467	54.47	1.02	12	0.08	17.00	904.00	2030	20231226	-54.38	820	20240909	12.93	1834	-49.51	20240306	820	12.93	20240909	2030	-54.38	20231226	820	12.93	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
80	20241018	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	936	-8	5	-0.85	10258930	11018	8.58	937	937	920	1227	661	944	928.74	0.51	0	2354	970	957	946	933	922	951	927	50	283	100	600	1	1	50459582	472	55.06	1.04	12	0.02	17.00	904.00	2030	20231226	-53.89	820	20240909	14.15	1834	-48.96	20240306	820	14.15	20240909	2030	-53.89	20231226	820	14.15	20240909	2.90	N	273060	100	50 억		254879	N	N	0	N	00	N
81	20241017	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	944	-12	5	-1.26	121254107	128280	165.34	956	959	935	1242	670	956	945.23	0.55	0	-25047	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	476	55.53	1.04	12	0.25	17.00	904.00	2030	20231226	-53.50	820	20240909	15.12	1834	-48.53	20240306	820	15.12	20240909	2030	-53.50	20231226	820	15.12	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
82	20241017	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	945	-11	5	-1.15	83537099	88301	113.81	956	959	938	1242	670	956	946.05	0.55	0	1523	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	477	55.59	1.05	12	0.17	17.00	904.00	2030	20231226	-53.45	820	20240909	15.24	1834	-48.47	20240306	820	15.24	20240909	2030	-53.45	20231226	820	15.24	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
83	20241017	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	-16	5	-1.67	76338324	80662	103.96	956	959	938	1242	670	956	946.40	0.55	0	69	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	474	55.29	1.04	12	0.16	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
84	20241017	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	947	-9	5	-0.94	70088930	74017	95.40	956	959	938	1242	670	956	946.93	0.55	0	1844	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	478	55.71	1.05	12	0.15	17.00	904.00	2030	20231226	-53.35	820	20240909	15.49	1834	-48.36	20240306	820	15.49	20240909	2030	-53.35	20231226	820	15.49	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
85	20241017	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	954	-2	5	-0.21	33083928	34792	44.84	956	959	945	1242	670	956	950.91	0.55	0	1998	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	481	56.12	1.06	12	0.07	17.00	904.00	2030	20231226	-53.00	820	20240909	16.34	1834	-47.98	20240306	820	16.34	20240909	2030	-53.00	20231226	820	16.34	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
86	20241017	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	954	-2	5	-0.21	24911855	26203	33.77	956	959	945	1242	670	956	950.73	0.55	0	1849	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	481	56.12	1.06	12	0.05	17.00	904.00	2030	20231226	-53.00	820	20240909	16.34	1834	-47.98	20240306	820	16.34	20240909	2030	-53.00	20231226	820	16.34	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
87	20241017	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	947	-9	5	-0.94	22431898	23596	30.41	956	959	945	1242	670	956	950.67	0.55	0	3190	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	478	55.71	1.05	12	0.05	17.00	904.00	2030	20231226	-53.35	820	20240909	15.49	1834	-48.36	20240306	820	15.49	20240909	2030	-53.35	20231226	820	15.49	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
88	20241017	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	951	-5	5	-0.52	52322	55	0.07	956	959	945	1242	670	956	951.31	0.55	0	16	978	966	954	942	930	961	937	50	286	100	610	1	1	50459582	480	55.94	1.05	12	0.00	17.00	904.00	2030	20231226	-53.15	820	20240909	15.98	1834	-48.15	20240306	820	15.98	20240909	2030	-53.15	20231226	820	15.98	20240909	2.92	N	273060	100	50 억		279926	N	N	0	N	00	N
89	20241016	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	956	-11	5	-1.14	72896826	76432	32.61	966	966	942	1257	677	967	953.75	0.55	0	328	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	482	56.24	1.06	12	0.15	17.00	904.00	2030	20231226	-52.91	820	20240909	16.59	1834	-47.87	20240306	820	16.59	20240909	2030	-52.91	20231226	820	16.59	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
90	20241016	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	957	-10	5	-1.03	69679886	73067	31.17	966	966	942	1257	677	967	953.64	0.55	0	1553	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	483	56.29	1.06	12	0.14	17.00	904.00	2030	20231226	-52.86	820	20240909	16.71	1834	-47.82	20240306	820	16.71	20240909	2030	-52.86	20231226	820	16.71	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
91	20241016	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	951	-16	5	-1.65	68555102	71886	30.67	966	966	942	1257	677	967	953.66	0.55	0	1170	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	480	55.94	1.05	12	0.14	17.00	904.00	2030	20231226	-53.15	820	20240909	15.98	1834	-48.15	20240306	820	15.98	20240909	2030	-53.15	20231226	820	15.98	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
92	20241016	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	957	-10	5	-1.03	63333521	66387	28.32	966	966	942	1257	677	967	954.00	0.55	0	1292	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	483	56.29	1.06	12	0.13	17.00	904.00	2030	20231226	-52.86	820	20240909	16.71	1834	-47.82	20240306	820	16.71	20240909	2030	-52.86	20231226	820	16.71	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
93	20241016	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	957	-10	5	-1.03	38979330	40975	17.48	966	966	942	1257	677	967	951.30	0.55	0	2271	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	483	56.29	1.06	12	0.08	17.00	904.00	2030	20231226	-52.86	820	20240909	16.71	1834	-47.82	20240306	820	16.71	20240909	2030	-52.86	20231226	820	16.71	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
94	20241016	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-4	5	-0.41	19638011	20694	8.83	966	966	942	1257	677	967	948.97	0.55	0	6680	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	486	56.65	1.07	12	0.04	17.00	904.00	2030	20231226	-52.56	820	20240909	17.44	1834	-47.49	20240306	820	17.44	20240909	2030	-52.56	20231226	820	17.44	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
95	20241016	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	956	-11	5	-1.14	19150081	20187	8.61	966	966	942	1257	677	967	948.63	0.55	0	6681	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	482	56.24	1.06	12	0.04	17.00	904.00	2030	20231226	-52.91	820	20240909	16.59	1834	-47.87	20240306	820	16.59	20240909	2030	-52.91	20231226	820	16.59	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
96	20241016	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	946	-21	5	-2.17	8291059	8743	3.73	966	966	942	1257	677	967	948.31	0.55	0	-233	1002	984	969	951	936	977	944	50	290	100	610	1	1	50459582	477	55.65	1.05	12	0.02	17.00	904.00	2030	20231226	-53.40	820	20240909	15.37	1834	-48.42	20240306	820	15.37	20240909	2030	-53.40	20231226	820	15.37	20240909	2.98	N	273060	100	50 억		279395	N	N	0	N	00	N
97	20241015	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	967	9	2	0.94	225579948	231765	130.93	980	987	954	1245	671	958	973.32	0.56	0	-5531	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	488	56.88	1.07	12	0.46	17.00	904.00	2030	20231226	-52.36	820	20240909	17.93	1834	-47.27	20240306	820	17.93	20240909	2030	-52.36	20231226	820	17.93	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
98	20241015	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	969	11	2	1.15	218810226	224770	126.98	980	987	954	1245	671	958	973.49	0.56	0	-4120	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	489	57.00	1.07	12	0.45	17.00	904.00	2030	20231226	-52.27	820	20240909	18.17	1834	-47.16	20240306	820	18.17	20240909	2030	-52.27	20231226	820	18.17	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
99	20241015	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	18	2	1.88	200826432	206254	116.52	980	987	954	1245	671	958	973.69	0.56	0	-2895	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	492	57.41	1.08	12	0.41	17.00	904.00	2030	20231226	-51.92	820	20240909	19.02	1834	-46.78	20240306	820	19.02	20240909	2030	-51.92	20231226	820	19.02	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
100	20241015	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	974	16	2	1.67	160595698	164897	93.15	980	987	954	1245	671	958	973.92	0.56	0	-21054	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	491	57.29	1.08	12	0.33	17.00	904.00	2030	20231226	-52.02	820	20240909	18.78	1834	-46.89	20240306	820	18.78	20240909	2030	-52.02	20231226	820	18.78	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
101	20241015	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	982	24	2	2.51	134871634	138739	78.38	980	985	954	1245	671	958	972.12	0.56	0	-21028	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	496	57.76	1.09	12	0.27	17.00	904.00	2030	20231226	-51.63	820	20240909	19.76	1834	-46.46	20240306	820	19.76	20240909	2030	-51.63	20231226	820	19.76	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
102	20241015	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	17	2	1.77	111476635	114870	64.89	980	982	954	1245	671	958	970.46	0.56	0	-19461	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	492	57.35	1.08	12	0.23	17.00	904.00	2030	20231226	-51.97	820	20240909	18.90	1834	-46.84	20240306	820	18.90	20240909	2030	-51.97	20231226	820	18.90	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
103	20241015	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	966	8	2	0.84	85294264	87927	49.67	980	982	954	1245	671	958	970.06	0.56	0	-15947	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	487	56.82	1.07	12	0.17	17.00	904.00	2030	20231226	-52.41	820	20240909	17.80	1834	-47.33	20240306	820	17.80	20240909	2030	-52.41	20231226	820	17.80	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
104	20241015	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	968	10	2	1.04	49186595	50396	28.47	980	980	965	1245	671	958	976.00	0.56	0	-6466	987	972	954	939	921	980	947	50	287	100	610	1	1	50459582	488	56.94	1.07	12	0.10	17.00	904.00	2030	20231226	-52.32	820	20240909	18.05	1834	-47.22	20240306	820	18.05	20240909	2030	-52.32	20231226	820	18.05	20240909	2.96	N	273060	100	50 억		284843	N	N	0	N	00	N
105	20241014	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	-2	5	-0.21	141648932	149250	87.01	947	969	936	1248	672	960	948.85	0.53	0	19628	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	483	56.35	1.06	12	0.30	17.00	904.00	2030	20231226	-52.81	820	20240909	16.83	1834	-47.76	20240306	820	16.83	20240909	2030	-52.81	20231226	820	16.83	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
106	20241014	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	-2	5	-0.21	125997996	132890	77.47	947	969	936	1248	672	960	948.08	0.53	0	20105	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	483	56.35	1.06	12	0.26	17.00	904.00	2030	20231226	-52.81	820	20240909	16.83	1834	-47.76	20240306	820	16.83	20240909	2030	-52.81	20231226	820	16.83	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
107	20241014	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	954	-6	5	-0.62	106039537	111942	65.26	947	969	936	1248	672	960	947.19	0.53	0	11536	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	481	56.12	1.06	12	0.22	17.00	904.00	2030	20231226	-53.00	820	20240909	16.34	1834	-47.98	20240306	820	16.34	20240909	2030	-53.00	20231226	820	16.34	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
108	20241014	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	949	-11	5	-1.15	101289628	106951	62.35	947	969	936	1248	672	960	946.98	0.53	0	10652	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	479	55.82	1.05	12	0.21	17.00	904.00	2030	20231226	-53.25	820	20240909	15.73	1834	-48.26	20240306	820	15.73	20240909	2030	-53.25	20231226	820	15.73	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
109	20241014	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	961	1	2	0.10	87412271	92373	53.85	947	969	936	1248	672	960	946.20	0.53	0	8565	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	485	56.53	1.06	12	0.18	17.00	904.00	2030	20231226	-52.66	820	20240909	17.20	1834	-47.60	20240306	820	17.20	20240909	2030	-52.66	20231226	820	17.20	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
110	20241014	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	944	-16	5	-1.67	70298755	74427	43.39	947	960	936	1248	672	960	944.39	0.53	0	10791	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	476	55.53	1.04	12	0.15	17.00	904.00	2030	20231226	-53.50	820	20240909	15.12	1834	-48.53	20240306	820	15.12	20240909	2030	-53.50	20231226	820	15.12	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
111	20241014	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	951	-9	5	-0.94	53810308	56991	33.22	947	960	936	1248	672	960	944.00	0.53	0	9701	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	480	55.94	1.05	12	0.11	17.00	904.00	2030	20231226	-53.15	820	20240909	15.98	1834	-48.15	20240306	820	15.98	20240909	2030	-53.15	20231226	820	15.98	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
112	20241014	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	943	-17	5	-1.77	7651242	8083	4.71	947	960	942	1248	672	960	945.35	0.53	0	353	993	976	968	951	943	972	947	50	288	100	610	1	1	50459582	476	55.47	1.04	12	0.02	17.00	904.00	2030	20231226	-53.55	820	20240909	15.00	1834	-48.58	20240306	820	15.00	20240909	2030	-53.55	20231226	820	15.00	20240909	2.96	N	273060	100	50 억		265025	N	N	0	N	00	N
113	20241011	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	960	-17	5	-1.74	160467770	165796	21.95	967	985	960	1270	684	977	967.87	0.47	0	28577	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	484	56.47	1.06	12	0.33	17.00	904.00	2030	20231226	-52.71	820	20240909	17.07	1834	-47.66	20240306	820	17.07	20240909	2030	-52.71	20231226	820	17.07	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
114	20241011	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	968	-9	5	-0.92	145232046	149937	19.85	967	985	960	1270	684	977	968.62	0.47	0	29130	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	488	56.94	1.07	12	0.30	17.00	904.00	2030	20231226	-52.32	820	20240909	18.05	1834	-47.22	20240306	820	18.05	20240909	2030	-52.32	20231226	820	18.05	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
115	20241011	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	967	-10	5	-1.02	114787693	118323	15.67	967	985	961	1270	684	977	970.12	0.47	0	20237	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	488	56.88	1.07	12	0.23	17.00	904.00	2030	20231226	-52.36	820	20240909	17.93	1834	-47.27	20240306	820	17.93	20240909	2030	-52.36	20231226	820	17.93	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
116	20241011	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	981	4	2	0.41	92314795	95203	12.60	967	985	961	1270	684	977	969.66	0.47	0	20873	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	495	57.71	1.09	12	0.19	17.00	904.00	2030	20231226	-51.67	820	20240909	19.63	1834	-46.51	20240306	820	19.63	20240909	2030	-51.67	20231226	820	19.63	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
117	20241011	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	970	-7	5	-0.72	75578606	78052	10.33	967	980	961	1270	684	977	968.31	0.47	0	9650	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	489	57.06	1.07	12	0.15	17.00	904.00	2030	20231226	-52.22	820	20240909	18.29	1834	-47.11	20240306	820	18.29	20240909	2030	-52.22	20231226	820	18.29	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
118	20241011	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	-15	5	-1.54	72256580	74617	9.88	967	980	961	1270	684	977	968.37	0.47	0	11378	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	485	56.59	1.06	12	0.15	17.00	904.00	2030	20231226	-52.61	820	20240909	17.32	1834	-47.55	20240306	820	17.32	20240909	2030	-52.61	20231226	820	17.32	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
119	20241011	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	977	0	3	0.00	41333385	42526	5.63	967	980	962	1270	684	977	971.96	0.47	0	3740	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	493	57.47	1.08	12	0.08	17.00	904.00	2030	20231226	-51.87	820	20240909	19.15	1834	-46.73	20240306	820	19.15	20240909	2030	-51.87	20231226	820	19.15	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
120	20241011	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	977	0	3	0.00	24478728	25173	3.33	967	980	967	1270	684	977	972.42	0.47	0	5272	1026	1001	986	961	946	994	954	50	293	100	620	1	1	50459582	493	57.47	1.08	12	0.05	17.00	904.00	2030	20231226	-51.87	820	20240909	19.15	1834	-46.73	20240306	820	19.15	20240909	2030	-51.87	20231226	820	19.15	20240909	2.62	N	273060	100	50 억		236448	N	N	0	N	00	N
121	20241010	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	977	-24	5	-2.40	736595592	746945	9.21	995	1011	971	1301	701	1001	986.07	0.25	0	110994	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	493	57.47	1.08	12	1.48	17.00	904.00	2030	20231226	-51.87	820	20240909	19.15	1834	-46.73	20240306	820	19.15	20240909	2030	-51.87	20231226	820	19.15	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
122	20241010	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	978	-23	5	-2.30	693166813	702376	8.66	995	1011	974	1301	701	1001	986.81	0.25	0	109757	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	493	57.53	1.08	12	1.39	17.00	904.00	2030	20231226	-51.82	820	20240909	19.27	1834	-46.67	20240306	820	19.27	20240909	2030	-51.82	20231226	820	19.27	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
123	20241010	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	981	-20	5	-2.00	634858780	642714	7.92	995	1011	975	1301	701	1001	987.69	0.25	0	97445	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	495	57.71	1.09	12	1.27	17.00	904.00	2030	20231226	-51.67	820	20240909	19.63	1834	-46.51	20240306	820	19.63	20240909	2030	-51.67	20231226	820	19.63	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
124	20241010	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	977	-24	5	-2.40	619070901	626643	7.72	995	1011	975	1301	701	1001	987.83	0.25	0	101589	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	493	57.47	1.08	12	1.24	17.00	904.00	2030	20231226	-51.87	820	20240909	19.15	1834	-46.73	20240306	820	19.15	20240909	2030	-51.87	20231226	820	19.15	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
125	20241010	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	983	-18	5	-1.80	551384812	557439	6.87	995	1011	978	1301	701	1001	989.05	0.25	0	94020	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	496	57.82	1.09	12	1.10	17.00	904.00	2030	20231226	-51.58	820	20240909	19.88	1834	-46.40	20240306	820	19.88	20240909	2030	-51.58	20231226	820	19.88	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
126	20241010	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	981	-20	5	-2.00	518581562	524210	6.46	995	1011	978	1301	701	1001	989.17	0.25	0	97838	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	495	57.71	1.09	12	1.04	17.00	904.00	2030	20231226	-51.67	820	20240909	19.63	1834	-46.51	20240306	820	19.63	20240909	2030	-51.67	20231226	820	19.63	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
127	20241010	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	987	-14	5	-1.40	454783479	459227	5.66	995	1011	978	1301	701	1001	990.23	0.25	0	87298	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	498	58.06	1.09	12	0.91	17.00	904.00	2030	20231226	-51.38	820	20240909	20.37	1834	-46.18	20240306	820	20.37	20240909	2030	-51.38	20231226	820	20.37	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
128	20241010	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-10	5	-1.00	232436132	233577	2.88	995	1011	986	1301	701	1001	995.01	0.25	0	38241	1157	1079	1002	924	847	1118	963	50	300	100	640	1	1	50459582	500	58.29	1.10	12	0.46	17.00	904.00	2030	20231226	-51.18	820	20240909	20.85	1834	-45.97	20240306	820	20.85	20240909	2030	-51.18	20231226	820	20.85	20240909	2.63	N	273060	100	50 억		125657	N	N	0	N	00	N
129	20241008	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	66	2	7.06	7953525030	7735712	14476.32	940	1080	925	1215	655	935	1028.33	0.70	0	-229357	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	505	58.88	1.11	12	15.33	17.00	904.00	2030	20231226	-50.69	820	20240909	22.07	1834	-45.42	20240306	820	22.07	20240909	2030	-50.69	20231226	820	22.07	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
130	20241008	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	68	2	7.27	7752806807	7534659	14100.08	940	1080	925	1215	655	935	1028.95	0.70	0	-225503	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	506	59.00	1.11	12	14.93	17.00	904.00	2030	20231226	-50.59	820	20240909	22.32	1834	-45.31	20240306	820	22.32	20240909	2030	-50.59	20231226	820	22.32	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
131	20241008	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1034	99	2	10.59	6399501457	6198811	11600.22	940	1080	925	1215	655	935	1032.38	0.70	0	-243487	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	522	60.82	1.14	12	12.28	17.00	904.00	2030	20231226	-49.06	820	20240909	26.10	1834	-43.62	20240306	820	26.10	20240909	2030	-49.06	20231226	820	26.10	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
132	20241008	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	2	2	0.21	15464465	16513	30.90	940	945	925	1215	655	935	936.50	0.70	0	-3618	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	473	55.12	1.04	12	0.03	17.00	904.00	2030	20231226	-53.84	820	20240909	14.27	1834	-48.91	20240306	820	14.27	20240909	2030	-53.84	20231226	820	14.27	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
133	20241008	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	0	3	0.00	13699177	14623	27.36	940	945	925	1215	655	935	936.82	0.70	0	-3536	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	472	55.00	1.03	12	0.03	17.00	904.00	2030	20231226	-53.94	820	20240909	14.02	1834	-49.02	20240306	820	14.02	20240909	2030	-53.94	20231226	820	14.02	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
134	20241008	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	5	2	0.53	6095636	6539	12.24	940	940	925	1215	655	935	932.20	0.70	0	1052	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	474	55.29	1.04	12	0.01	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
135	20241008	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	938	3	2	0.32	4280674	4599	8.61	940	940	925	1215	655	935	930.78	0.70	0	1790	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	473	55.18	1.04	12	0.01	17.00	904.00	2030	20231226	-53.79	820	20240909	14.39	1834	-48.85	20240306	820	14.39	20240909	2030	-53.79	20231226	820	14.39	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
136	20241008	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	-6	5	-0.64	1824938	1964	3.68	940	940	927	1215	655	935	929.19	0.70	0	1570	956	945	933	922	910	951	928	50	280	100	590	1	1	50459582	469	54.65	1.03	12	0.00	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.76	N	273060	100	50 억		352768	N	N	0	N	00	N
137	20241007	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	10	2	1.08	47945805	51344	37.59	924	944	921	1202	648	925	933.81	0.68	0	8747	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	472	55.00	1.03	12	0.10	17.00	904.00	2030	20231226	-53.94	820	20240909	14.02	1834	-49.02	20240306	820	14.02	20240909	2030	-53.94	20231226	820	14.02	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
138	20241007	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	15	2	1.62	46667652	49977	36.59	924	944	921	1202	648	925	933.78	0.68	0	9083	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	474	55.29	1.04	12	0.10	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
139	20241007	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	941	16	2	1.73	45473939	48707	35.66	924	944	921	1202	648	925	933.62	0.68	0	9158	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	475	55.35	1.04	12	0.10	17.00	904.00	2030	20231226	-53.65	820	20240909	14.76	1834	-48.69	20240306	820	14.76	20240909	2030	-53.65	20231226	820	14.76	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
140	20241007	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	10	2	1.08	39597395	42424	31.06	924	944	921	1202	648	925	933.37	0.68	0	8684	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	472	55.00	1.03	12	0.08	17.00	904.00	2030	20231226	-53.94	820	20240909	14.02	1834	-49.02	20240306	820	14.02	20240909	2030	-53.94	20231226	820	14.02	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
141	20241007	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	943	18	2	1.95	36722954	39351	28.81	924	944	921	1202	648	925	933.22	0.68	0	6553	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	476	55.47	1.04	12	0.08	17.00	904.00	2030	20231226	-53.55	820	20240909	15.00	1834	-48.58	20240306	820	15.00	20240909	2030	-53.55	20231226	820	15.00	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
142	20241007	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	12	2	1.30	31291732	33554	24.57	924	944	921	1202	648	925	932.58	0.68	0	5881	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	473	55.12	1.04	12	0.07	17.00	904.00	2030	20231226	-53.84	820	20240909	14.27	1834	-48.91	20240306	820	14.27	20240909	2030	-53.84	20231226	820	14.27	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
143	20241007	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	15	2	1.62	5347824	5747	4.21	924	941	921	1202	648	925	930.54	0.68	0	183	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	474	55.29	1.04	12	0.01	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
144	20241007	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	925	0	3	0.00	1853803	2006	1.47	924	930	921	1202	648	925	924.13	0.68	0	229	972	948	929	905	886	939	896	50	277	100	590	1	1	50459582	467	54.41	1.02	12	0.00	17.00	904.00	2030	20231226	-54.43	820	20240909	12.80	1834	-49.56	20240306	820	12.80	20240909	2030	-54.43	20231226	820	12.80	20240909	2.82	N	273060	100	50 억		343926	N	N	0	N	00	N
145	20241004	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	925	-28	5	-2.94	126823189	136382	258.99	938	953	910	1238	668	953	929.91	0.66	0	10481	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	467	54.41	1.02	12	0.27	17.00	904.00	2030	20231226	-54.43	820	20240909	12.80	1834	-49.56	20240306	820	12.80	20240909	2030	-54.43	20231226	820	12.80	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
146	20241004	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	-31	5	-3.25	120781497	129853	246.59	938	953	910	1238	668	953	930.14	0.66	0	10497	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	465	54.24	1.02	12	0.26	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
147	20241004	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	-22	5	-2.31	104062233	111732	212.18	938	953	910	1238	668	953	931.36	0.66	0	7047	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	470	54.76	1.03	12	0.22	17.00	904.00	2030	20231226	-54.14	820	20240909	13.54	1834	-49.24	20240306	820	13.54	20240909	2030	-54.14	20231226	820	13.54	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
148	20241004	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	-24	5	-2.52	103770546	111419	211.58	938	953	910	1238	668	953	931.35	0.66	0	6942	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	469	54.65	1.03	12	0.22	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
149	20241004	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	933	-20	5	-2.10	102132075	109657	208.24	938	953	910	1238	668	953	931.38	0.66	0	6776	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	471	54.88	1.03	12	0.22	17.00	904.00	2030	20231226	-54.04	820	20240909	13.78	1834	-49.13	20240306	820	13.78	20240909	2030	-54.04	20231226	820	13.78	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
150	20241004	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	-27	5	-2.83	99917157	107279	203.72	938	953	910	1238	668	953	931.38	0.66	0	5417	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	467	54.47	1.02	12	0.21	17.00	904.00	2030	20231226	-54.38	820	20240909	12.93	1834	-49.51	20240306	820	12.93	20240909	2030	-54.38	20231226	820	12.93	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
151	20241004	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	942	-11	5	-1.15	32198970	34308	65.15	938	953	937	1238	668	953	938.53	0.66	0	709	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	475	55.41	1.04	12	0.07	17.00	904.00	2030	20231226	-53.60	820	20240909	14.88	1834	-48.64	20240306	820	14.88	20240909	2030	-53.60	20231226	820	14.88	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
152	20241004	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	946	-7	5	-0.73	13872731	14788	28.08	938	953	938	1238	668	953	938.11	0.66	0	679	979	965	958	944	937	962	941	50	285	100	600	1	1	50459582	477	55.65	1.05	12	0.03	17.00	904.00	2030	20231226	-53.40	820	20240909	15.37	1834	-48.42	20240306	820	15.37	20240909	2030	-53.40	20231226	820	15.37	20240909	2.78	N	273060	100	50 억		333445	N	N	0	N	00	N
153	20241002	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	-20	5	-2.06	50422800	52658	24.88	956	972	951	1264	682	973	957.55	0.67	0	-6389	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	481	56.06	1.05	12	0.10	17.00	904.00	2030	20231226	-53.05	820	20240909	16.22	1834	-48.04	20240306	820	16.22	20240909	2030	-53.05	20231226	820	16.22	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N
154	20241002	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-10	5	-1.03	44907167	46891	22.15	956	972	951	1264	682	973	957.69	0.67	0	-6741	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	486	56.65	1.07	12	0.09	17.00	904.00	2030	20231226	-52.56	820	20240909	17.44	1834	-47.49	20240306	820	17.44	20240909	2030	-52.56	20231226	820	17.44	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N
155	20241002	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	-11	5	-1.13	38316874	40036	18.92	956	972	951	1264	682	973	957.06	0.67	0	-3183	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	485	56.59	1.06	12	0.08	17.00	904.00	2030	20231226	-52.61	820	20240909	17.32	1834	-47.55	20240306	820	17.32	20240909	2030	-52.61	20231226	820	17.32	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N
156	20241002	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	-11	5	-1.13	31921038	33352	15.76	956	972	951	1264	682	973	957.10	0.67	0	451	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	485	56.59	1.06	12	0.07	17.00	904.00	2030	20231226	-52.61	820	20240909	17.32	1834	-47.55	20240306	820	17.32	20240909	2030	-52.61	20231226	820	17.32	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N
157	20241002	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	951	-22	5	-2.26	30543441	31918	15.08	956	972	951	1264	682	973	956.93	0.67	0	701	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	480	55.94	1.05	12	0.06	17.00	904.00	2030	20231226	-53.15	820	20240909	15.98	1834	-48.15	20240306	820	15.98	20240909	2030	-53.15	20231226	820	15.98	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N
158	20241002	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	957	-16	5	-1.64	24991891	26089	12.33	956	972	951	1264	682	973	957.95	0.67	0	1533	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	483	56.29	1.06	12	0.05	17.00	904.00	2030	20231226	-52.86	820	20240909	16.71	1834	-47.82	20240306	820	16.71	20240909	2030	-52.86	20231226	820	16.71	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N
159	20241002	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	-20	5	-2.06	20354982	21256	10.04	956	972	951	1264	682	973	957.61	0.67	0	3401	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	481	56.06	1.05	12	0.04	17.00	904.00	2030	20231226	-53.05	820	20240909	16.22	1834	-48.04	20240306	820	16.22	20240909	2030	-53.05	20231226	820	16.22	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N
160	20241002	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	970	-3	5	-0.31	2571624	2657	1.26	956	972	955	1264	682	973	967.87	0.67	0	-268	1024	998	984	958	944	991	951	50	291	100	620	1	1	50459582	489	57.06	1.07	12	0.01	17.00	904.00	2030	20231226	-52.22	820	20240909	18.29	1834	-47.11	20240306	820	18.29	20240909	2030	-52.22	20231226	820	18.29	20240909	2.79	N	273060	100	50 억		339832	N	N	0	N	00	N