KissMeData/049720/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	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	50	2	0.52	280461730	28990	40.18	9650	9760	9620	12540	6760	9650	9674.43	0.83	0	10923	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1387	11.79	3.03	12	0.20	823.00	3203.00	11630	20240416	-16.60	9020	20231113	7.54	11630	-16.60	20240416	9440	2.75	20240102	11630	-16.60	20240416	9020	7.54	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
3	20241031	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	70	2	0.73	274622680	28389	39.34	9650	9760	9620	12540	6760	9650	9673.56	0.83	0	11146	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1390	11.81	3.03	12	0.20	823.00	3203.00	11630	20240416	-16.42	9020	20231113	7.76	11630	-16.42	20240416	9440	2.97	20240102	11630	-16.42	20240416	9020	7.76	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
4	20241031	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	80	2	0.83	258373060	26720	37.03	9650	9730	9620	12540	6760	9650	9669.65	0.83	0	10288	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1391	11.82	3.04	12	0.19	823.00	3203.00	11630	20240416	-16.34	9020	20231113	7.87	11630	-16.34	20240416	9440	3.07	20240102	11630	-16.34	20240416	9020	7.87	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
5	20241031	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	0	3	0.00	102263530	10614	14.71	9650	9650	9620	12540	6760	9650	9634.78	0.83	0	1516	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1380	11.73	3.01	12	0.07	823.00	3203.00	11630	20240416	-17.02	9020	20231113	6.98	11630	-17.02	20240416	9440	2.22	20240102	11630	-17.02	20240416	9020	6.98	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
6	20241031	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	0	3	0.00	96830750	10051	13.93	9650	9650	9620	12540	6760	9650	9633.94	0.83	0	1516	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1380	11.73	3.01	12	0.07	823.00	3203.00	11630	20240416	-17.02	9020	20231113	6.98	11630	-17.02	20240416	9440	2.22	20240102	11630	-17.02	20240416	9020	6.98	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
7	20241031	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-20	5	-0.21	60216720	6248	8.66	9650	9650	9630	12540	6760	9650	9637.76	0.83	0	1045	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1377	11.70	3.01	12	0.04	823.00	3203.00	11630	20240416	-17.20	9020	20231113	6.76	11630	-17.20	20240416	9440	2.01	20240102	11630	-17.20	20240416	9020	6.76	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
8	20241031	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-10	5	-0.10	41219660	4276	5.93	9650	9650	9630	12540	6760	9650	9639.77	0.83	0	533	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1379	11.71	3.01	12	0.03	823.00	3203.00	11630	20240416	-17.11	9020	20231113	6.87	11630	-17.11	20240416	9440	2.12	20240102	11630	-17.11	20240416	9020	6.87	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
9	20241031	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	0	3	0.00	4487250	465	0.64	9650	9650	9650	12540	6760	9650	9650.00	0.83	0	4	9830	9740	9660	9570	9490	9700	9530	72	2890	500	7520	10	1	14300000	1380	11.73	3.01	12	0.00	823.00	3203.00	11630	20240416	-17.02	9020	20231113	6.98	11630	-17.02	20240416	9440	2.22	20240102	11630	-17.02	20240416	9020	6.98	20231113	0.57	N	049720	500	71 억		118677	N	N	0	N	00	N
10	20241030	160551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-80	5	-0.82	697297630	72157	86.26	9730	9750	9580	12640	6820	9730	9663.62	0.83	0	528	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1380	11.73	3.01	12	0.50	823.00	3203.00	11630	20240416	-17.02	9020	20231113	6.98	11630	-17.02	20240416	9440	2.22	20240102	11630	-17.02	20240416	9020	6.98	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
11	20241030	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-90	5	-0.92	688327170	71228	85.15	9730	9750	9580	12640	6820	9730	9663.72	0.83	0	793	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1379	11.71	3.01	12	0.50	823.00	3203.00	11630	20240416	-17.11	9020	20231113	6.87	11630	-17.11	20240416	9440	2.12	20240102	11630	-17.11	20240416	9020	6.87	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
12	20241030	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-70	5	-0.72	500388970	51715	61.82	9730	9750	9610	12640	6820	9730	9675.90	0.83	0	322	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1381	11.74	3.02	12	0.36	823.00	3203.00	11630	20240416	-16.94	9020	20231113	7.10	11630	-16.94	20240416	9440	2.33	20240102	11630	-16.94	20240416	9020	7.10	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
13	20241030	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-100	5	-1.03	408373330	42173	50.41	9730	9750	9630	12640	6820	9730	9683.29	0.83	0	375	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1377	11.70	3.01	12	0.29	823.00	3203.00	11630	20240416	-17.20	9020	20231113	6.76	11630	-17.20	20240416	9440	2.01	20240102	11630	-17.20	20240416	9020	6.76	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
14	20241030	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-60	5	-0.62	305886890	31558	37.72	9730	9750	9640	12640	6820	9730	9692.85	0.83	0	973	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1383	11.75	3.02	12	0.22	823.00	3203.00	11630	20240416	-16.85	9020	20231113	7.21	11630	-16.85	20240416	9440	2.44	20240102	11630	-16.85	20240416	9020	7.21	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
15	20241030	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	20	2	0.21	135641500	13954	16.68	9730	9750	9690	12640	6820	9730	9720.62	0.83	0	1686	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1394	11.85	3.04	12	0.10	823.00	3203.00	11630	20240416	-16.17	9020	20231113	8.09	11630	-16.17	20240416	9440	3.28	20240102	11630	-16.17	20240416	9020	8.09	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
16	20241030	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	0	3	0.00	41205540	4234	5.06	9730	9740	9710	12640	6820	9730	9732.06	0.83	0	-263	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1391	11.82	3.04	12	0.03	823.00	3203.00	11630	20240416	-16.34	9020	20231113	7.87	11630	-16.34	20240416	9440	3.07	20240102	11630	-16.34	20240416	9020	7.87	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
17	20241030	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-10	5	-0.10	2024080	208	0.25	9730	9740	9720	12640	6820	9730	9731.15	0.83	0	14	9990	9860	9760	9630	9530	9810	9580	72	2910	500	7580	10	1	14300000	1390	11.81	3.03	12	0.00	823.00	3203.00	11630	20240416	-16.42	9020	20231113	7.76	11630	-16.42	20240416	9440	2.97	20240102	11630	-16.42	20240416	9020	7.76	20231113	0.57	N	049720	500	71 억		118150	N	N	0	N	00	N
18	20241029	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-160	5	-1.62	815885790	83653	221.90	9860	9890	9660	12850	6930	9890	9753.22	0.90	0	-12170	10023	9956	9903	9836	9783	9930	9810	72	2960	500	7710	10	1	14300000	1391	11.82	3.04	12	0.58	823.00	3203.00	11630	20240416	-16.34	9020	20231113	7.87	11630	-16.34	20240416	9440	3.07	20240102	11630	-16.34	20240416	9020	7.87	20231113	0.57	N	049720	500	71 억		128321	N	N	0	N	00	N
19	20241029	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-190	5	-1.92	775877440	79538	210.98	9860	9890	9660	12850	6930	9890	9754.80	0.90	0	-11967	10023	9956	9903	9836	9783	9930	9810	72	2960	500	7710	10	1	14300000	1387	11.79	3.03	12	0.56	823.00	3203.00	11630	20240416	-16.60	9020	20231113	7.54	11630	-16.60	20240416	9440	2.75	20240102	11630	-16.60	20240416	9020	7.54	20231113	0.57	N	049720	500	71 억		128321	N	N	0	N	00	N
20	20241029	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-130	5	-1.31	632563340	64792	171.87	9860	9890	9660	12850	6930	9890	9762.99	0.90	0	-10990	10023	9956	9903	9836	9783	9930	9810	72	2960	500	7710	10	1	14300000	1396	11.86	3.05	12	0.45	823.00	3203.00	11630	20240416	-16.08	9020	20231113	8.20	11630	-16.08	20240416	9440	3.39	20240102	11630	-16.08	20240416	9020	8.20	20231113	0.57	N	049720	500	71 억		128321	N	N	0	N	00	N
21	20241029	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-180	5	-1.82	565778370	57939	153.69	9860	9890	9660	12850	6930	9890	9765.07	0.90	0	-10577	10023	9956	9903	9836	9783	9930	9810	72	2960	500	7710	10	1	14300000	1389	11.80	3.03	12	0.41	823.00	3203.00	11630	20240416	-16.51	9020	20231113	7.65	11630	-16.51	20240416	9440	2.86	20240102	11630	-16.51	20240416	9020	7.65	20231113	0.57	N	049720	500	71 억		128321	N	N	0	N	00	N
22	20241029	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-170	5	-1.72	506204280	51815	137.44	9860	9890	9660	12850	6930	9890	9769.45	0.90	0	-9787	10023	9956	9903	9836	9783	9930	9810	72	2960	500	7710	10	1	14300000	1390	11.81	3.03	12	0.36	823.00	3203.00	11630	20240416	-16.42	9020	20231113	7.76	11630	-16.42	20240416	9440	2.97	20240102	11630	-16.42	20240416	9020	7.76	20231113	0.57	N	049720	500	71 억		128321	N	N	0	N	00	N
23	20241029	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-180	5	-1.82	347708720	35477	94.11	9860	9890	9690	12850	6930	9890	9800.96	0.90	0	-9015	10023	9956	9903	9836	9783	9930	9810	72	2960	500	7710	10	1	14300000	1389	11.80	3.03	12	0.25	823.00	3203.00	11630	20240416	-16.51	9020	20231113	7.65	11630	-16.51	20240416	9440	2.86	20240102	11630	-16.51	20240416	9020	7.65	20231113	0.57	N	049720	500	71 억		128321	N	N	0	N	00	N
24	20241029	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-90	5	-0.91	163433510	16607	44.05	9860	9890	9790	12850	6930	9890	9841.24	0.90	0	-635	10023	9956	9903	9836	9783	9930	9810	72	2960	500	7710	10	1	14300000	1401	11.91	3.06	12	0.12	823.00	3203.00	11630	20240416	-15.74	9020	20231113	8.65	11630	-15.74	20240416	9440	3.81	20240102	11630	-15.74	20240416	9020	8.65	20231113	0.57	N	049720	500	71 억		128321	N	N	0	N	00	N
25	20241028	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-50	5	-0.50	373431000	37680	161.63	9920	9970	9850	12920	6960	9940	9910.59	0.95	0	-7903	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1414	12.02	3.09	12	0.26	823.00	3203.00	11630	20240416	-14.96	9020	20231113	9.65	11630	-14.96	20240416	9440	4.77	20240102	11630	-14.96	20240416	9020	9.65	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
26	20241028	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-50	5	-0.50	309852900	31242	134.01	9920	9970	9890	12920	6960	9940	9917.83	0.95	0	-7457	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1414	12.02	3.09	12	0.22	823.00	3203.00	11630	20240416	-14.96	9020	20231113	9.65	11630	-14.96	20240416	9440	4.77	20240102	11630	-14.96	20240416	9020	9.65	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
27	20241028	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-40	5	-0.40	249891440	25180	108.01	9920	9970	9890	12920	6960	9940	9924.20	0.95	0	-7420	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1416	12.03	3.09	12	0.18	823.00	3203.00	11630	20240416	-14.88	9020	20231113	9.76	11630	-14.88	20240416	9440	4.87	20240102	11630	-14.88	20240416	9020	9.76	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
28	20241028	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-20	5	-0.20	159737520	16075	68.95	9920	9970	9900	12920	6960	9940	9937.02	0.95	0	-3927	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1419	12.05	3.10	12	0.11	823.00	3203.00	11630	20240416	-14.70	9020	20231113	9.98	11630	-14.70	20240416	9440	5.08	20240102	11630	-14.70	20240416	9020	9.98	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
29	20241028	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-20	5	-0.20	116866730	11753	50.41	9920	9970	9910	12920	6960	9940	9943.57	0.95	0	-1372	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1419	12.05	3.10	12	0.08	823.00	3203.00	11630	20240416	-14.70	9020	20231113	9.98	11630	-14.70	20240416	9440	5.08	20240102	11630	-14.70	20240416	9020	9.98	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
30	20241028	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-10	5	-0.10	94679730	9520	40.84	9920	9970	9910	12920	6960	9940	9945.35	0.95	0	-853	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1420	12.07	3.10	12	0.07	823.00	3203.00	11630	20240416	-14.62	9020	20231113	10.09	11630	-14.62	20240416	9440	5.19	20240102	11630	-14.62	20240416	9020	10.09	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
31	20241028	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	30	2	0.30	64939030	6526	27.99	9920	9970	9910	12920	6960	9940	9950.82	0.95	0	-412	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1426	12.11	3.11	12	0.05	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
32	20241028	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-30	5	-0.30	8205990	827	3.55	9920	9950	9910	12920	6960	9940	9922.60	0.95	0	-17	10026	9982	9956	9912	9886	10005	9935	72	2980	500	7750	10	1	14300000	1417	12.04	3.09	12	0.01	823.00	3203.00	11630	20240416	-14.79	9020	20231113	9.87	11630	-14.79	20240416	9440	4.98	20240102	11630	-14.79	20240416	9020	9.87	20231113	0.58	N	049720	500	71 억		136168	N	N	0	N	00	N
33	20241025	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-20	5	-0.20	231869530	23311	160.06	9930	10000	9930	12940	6980	9960	9946.79	0.96	0	-1679	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.16	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
34	20241025	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-20	5	-0.20	213229070	21434	147.17	9930	10000	9930	12940	6980	9960	9948.17	0.96	0	-1616	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.15	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
35	20241025	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-20	5	-0.20	167450450	16827	115.54	9930	10000	9930	12940	6980	9960	9951.30	0.96	0	-775	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.12	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
36	20241025	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-20	5	-0.20	152040420	15276	104.89	9930	10000	9930	12940	6980	9960	9952.89	0.96	0	-758	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.11	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
37	20241025	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-10	5	-0.10	123701400	12425	85.31	9930	10000	9930	12940	6980	9960	9955.85	0.96	0	-81	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1423	12.09	3.11	12	0.09	823.00	3203.00	11630	20240416	-14.45	9020	20231113	10.31	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9020	10.31	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
38	20241025	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	0	3	0.00	68462770	6874	47.20	9930	10000	9930	12940	6980	9960	9959.67	0.96	0	-173	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1424	12.10	3.11	12	0.05	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
39	20241025	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	40	2	0.40	55144920	5539	38.03	9930	10000	9930	12940	6980	9960	9955.75	0.96	0	146	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1430	12.15	3.12	12	0.04	823.00	3203.00	11630	20240416	-14.02	9020	20231113	10.86	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9020	10.86	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
40	20241025	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-20	5	-0.20	10032550	1008	6.92	9930	9990	9930	12940	6980	9960	9952.93	0.96	0	532	9986	9972	9946	9932	9906	9980	9940	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.01	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		137848	N	N	0	N	00	N
41	20241024	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	10	2	0.10	144716810	14564	41.94	9950	9960	9920	12930	6970	9950	9936.61	0.97	0	-1186	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1424	12.10	3.11	12	0.10	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
42	20241024	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	0	3	0.00	141462690	14237	40.99	9950	9960	9920	12930	6970	9950	9936.27	0.97	0	-1142	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1423	12.09	3.11	12	0.10	823.00	3203.00	11630	20240416	-14.45	9020	20231113	10.31	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9020	10.31	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
43	20241024	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	10	2	0.10	138417330	13931	40.11	9950	9960	9920	12930	6970	9950	9935.92	0.97	0	-1005	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1424	12.10	3.11	12	0.10	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
44	20241024	130530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-20	5	-0.20	103400490	10410	29.97	9950	9950	9920	12930	6970	9950	9932.80	0.97	0	-815	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1420	12.07	3.10	12	0.07	823.00	3203.00	11630	20240416	-14.62	9020	20231113	10.09	11630	-14.62	20240416	9440	5.19	20240102	11630	-14.62	20240416	9020	10.09	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
45	20241024	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-10	5	-0.10	82517780	8306	23.92	9950	9950	9920	12930	6970	9950	9934.72	0.97	0	-685	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.06	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
46	20241024	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-10	5	-0.10	67204870	6764	19.48	9950	9950	9920	12930	6970	9950	9935.67	0.97	0	-556	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.05	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
47	20241024	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-10	5	-0.10	30981090	3117	8.98	9950	9950	9930	12930	6970	9950	9939.39	0.97	0	-39	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.02	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
48	20241024	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-10	5	-0.10	3074310	309	0.89	9950	9950	9940	12930	6970	9950	9949.22	0.97	0	-62	10023	9986	9943	9906	9863	9965	9885	72	2980	500	7760	10	1	14300000	1421	12.08	3.10	12	0.00	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.59	N	049720	500	71 억		139035	N	N	0	N	00	N
49	20241023	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-20	5	-0.20	344868320	34724	133.18	9970	9980	9900	12960	6980	9970	9931.69	0.98	0	-1705	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1423	12.09	3.11	12	0.24	823.00	3203.00	11630	20240416	-14.45	9020	20231113	10.31	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9020	10.31	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
50	20241023	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-40	5	-0.40	337839260	34017	130.47	9970	9980	9900	12960	6980	9970	9931.48	0.98	0	-1383	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1420	12.07	3.10	12	0.24	823.00	3203.00	11630	20240416	-14.62	9020	20231113	10.09	11630	-14.62	20240416	9440	5.19	20240102	11630	-14.62	20240416	9020	10.09	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
51	20241023	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-30	5	-0.30	223806030	22519	86.37	9970	9980	9920	12960	6980	9970	9938.54	0.98	0	-1076	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1421	12.08	3.10	12	0.16	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
52	20241023	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-30	5	-0.30	184925650	18607	71.37	9970	9980	9920	12960	6980	9970	9938.50	0.98	0	-967	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1421	12.08	3.10	12	0.13	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
53	20241023	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-20	5	-0.20	162049440	16303	62.53	9970	9980	9920	12960	6980	9970	9939.85	0.98	0	-514	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1423	12.09	3.11	12	0.11	823.00	3203.00	11630	20240416	-14.45	9020	20231113	10.31	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9020	10.31	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
54	20241023	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-40	5	-0.40	123334250	12404	47.57	9970	9980	9930	12960	6980	9970	9943.10	0.98	0	-332	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1420	12.07	3.10	12	0.09	823.00	3203.00	11630	20240416	-14.62	9020	20231113	10.09	11630	-14.62	20240416	9440	5.19	20240102	11630	-14.62	20240416	9020	10.09	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
55	20241023	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-20	5	-0.20	61345570	6167	23.65	9970	9980	9930	12960	6980	9970	9947.39	0.98	0	-31	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1423	12.09	3.11	12	0.04	823.00	3203.00	11630	20240416	-14.45	9020	20231113	10.31	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9020	10.31	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
56	20241023	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-30	5	-0.30	22919390	2307	8.85	9970	9980	9930	12960	6980	9970	9934.72	0.98	0	22	10090	10030	9980	9920	9870	10060	9950	72	2990	500	7770	10	1	14300000	1421	12.08	3.10	12	0.02	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.60	N	049720	500	71 억		140740	N	N	0	N	00	N
57	20241022	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	0	3	0.00	259520010	26038	154.42	9950	10040	9930	12960	6980	9970	9966.97	0.99	0	-1190	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1426	12.11	3.11	12	0.18	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
58	20241022	150532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	10	2	0.10	235215230	23599	139.95	9950	10040	9930	12960	6980	9970	9967.17	0.99	0	-527	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1427	12.13	3.12	12	0.17	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
59	20241022	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-10	5	-0.10	204512410	20514	121.66	9950	10040	9930	12960	6980	9970	9969.41	0.99	0	-253	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1424	12.10	3.11	12	0.14	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
60	20241022	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	0	3	0.00	189669890	19023	112.82	9950	10040	9930	12960	6980	9970	9970.56	0.99	0	26	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1426	12.11	3.11	12	0.13	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
61	20241022	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	10	2	0.10	176096950	17662	104.74	9950	10040	9930	12960	6980	9970	9970.39	0.99	0	26	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1427	12.13	3.12	12	0.12	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
62	20241022	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	30	2	0.30	163243570	16372	97.09	9950	10040	9930	12960	6980	9970	9970.90	0.99	0	18	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1430	12.15	3.12	12	0.11	823.00	3203.00	11630	20240416	-14.02	9020	20231113	10.86	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9020	10.86	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
63	20241022	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	10	2	0.10	91317320	9174	54.41	9950	9990	9930	12960	6980	9970	9953.93	0.99	0	-663	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1427	12.13	3.12	12	0.06	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
64	20241022	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	0	3	0.00	6878900	690	4.09	9950	9970	9950	12960	6980	9970	9969.42	0.99	0	-1	10003	9986	9963	9946	9923	9975	9935	72	2990	500	7770	10	1	14300000	1426	12.11	3.11	12	0.00	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.60	N	049720	500	71 억		141992	N	N	0	N	00	N
65	20241021	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-10	5	-0.10	166329130	16690	101.42	9980	9980	9940	12970	6990	9980	9965.80	1.00	0	-1566	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1426	12.11	3.11	12	0.12	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
66	20241021	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-20	5	-0.20	162056030	16261	98.81	9980	9980	9940	12970	6990	9980	9965.93	1.00	0	-1176	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1424	12.10	3.11	12	0.11	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
67	20241021	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-10	5	-0.10	137224820	13769	83.67	9980	9980	9940	12970	6990	9980	9966.22	1.00	0	-1109	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1426	12.11	3.11	12	0.10	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
68	20241021	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-10	5	-0.10	128535190	12897	78.37	9980	9980	9940	12970	6990	9980	9966.29	1.00	0	-1089	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1426	12.11	3.11	12	0.09	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
69	20241021	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-20	5	-0.20	108954760	10932	66.43	9980	9980	9940	12970	6990	9980	9966.59	1.00	0	-638	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1424	12.10	3.11	12	0.08	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
70	20241021	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	88936670	8924	54.23	9980	9980	9940	12970	6990	9980	9966.01	1.00	0	-639	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.06	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
71	20241021	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	58322870	5854	35.57	9980	9980	9940	12970	6990	9980	9962.91	1.00	0	-639	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.04	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
72	20241021	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-40	5	-0.40	22280500	2240	13.61	9980	9980	9940	12970	6990	9980	9946.65	1.00	0	-67	10013	9996	9973	9956	9933	9985	9945	72	2990	500	7780	10	1	14300000	1421	12.08	3.10	12	0.02	823.00	3203.00	11630	20240416	-14.53	9020	20231113	10.20	11630	-14.53	20240416	9440	5.30	20240102	11630	-14.53	20240416	9020	10.20	20231113	0.60	N	049720	500	71 억		143557	N	N	0	N	00	N
73	20241018	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	163965180	16457	85.17	9990	9990	9950	12970	6990	9980	9963.24	1.02	0	-2695	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.12	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
74	20241018	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	159726300	16032	82.97	9990	9990	9950	12970	6990	9980	9962.97	1.02	0	-2624	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.11	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
75	20241018	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-20	5	-0.20	143305660	14385	74.44	9990	9990	9950	12970	6990	9980	9962.16	1.02	0	-2553	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1424	12.10	3.11	12	0.10	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
76	20241018	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-10	5	-0.10	126654780	12713	65.79	9990	9990	9950	12970	6990	9980	9962.62	1.02	0	-1690	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1426	12.11	3.11	12	0.09	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
77	20241018	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-20	5	-0.20	110447030	11087	57.38	9990	9990	9950	12970	6990	9980	9961.85	1.02	0	-1648	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1424	12.10	3.11	12	0.08	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
78	20241018	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-30	5	-0.30	79402240	7968	41.24	9990	9990	9950	12970	6990	9980	9965.14	1.02	0	-1205	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1423	12.09	3.11	12	0.06	823.00	3203.00	11630	20240416	-14.45	9020	20231113	10.31	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9020	10.31	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
79	20241018	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	17385400	1742	9.02	9990	9990	9970	12970	6990	9980	9980.14	1.02	0	20	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.01	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
80	20241018	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	10	2	0.10	1078920	108	0.56	9990	9990	9990	12970	6990	9980	9990.00	1.02	0	7	10013	9996	9973	9956	9933	10005	9965	72	2990	500	7780	10	1	14300000	1429	12.14	3.12	12	0.00	823.00	3203.00	11630	20240416	-14.10	9020	20231113	10.75	11630	-14.10	20240416	9440	5.83	20240102	11630	-14.10	20240416	9020	10.75	20231113	0.60	N	049720	500	71 억		146250	N	N	0	N	00	N
81	20241017	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	192021360	19263	91.32	9960	9990	9950	12970	6990	9980	9968.40	1.03	0	-1541	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.13	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
82	20241017	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	175546330	17611	83.48	9960	9990	9950	12970	6990	9980	9967.99	1.03	0	-364	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.12	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
83	20241017	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	157858130	15837	75.07	9960	9990	9950	12970	6990	9980	9967.68	1.03	0	-379	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.11	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
84	20241017	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	151690470	15218	72.14	9960	9990	9950	12970	6990	9980	9967.83	1.03	0	-235	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.11	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
85	20241017	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-20	5	-0.20	137060370	13750	65.18	9960	9990	9950	12970	6990	9980	9968.03	1.03	0	-53	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1424	12.10	3.11	12	0.10	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
86	20241017	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-20	5	-0.20	89974290	9022	42.77	9960	9990	9950	12970	6990	9980	9972.77	1.03	0	146	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1424	12.10	3.11	12	0.06	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
87	20241017	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-10	5	-0.10	44410330	4450	21.10	9960	9990	9950	12970	6990	9980	9979.85	1.03	0	-199	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1426	12.11	3.11	12	0.03	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
88	20241017	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-10	5	-0.10	3554820	357	1.69	9960	9970	9950	12970	6990	9980	9957.48	1.03	0	-100	10053	10016	9983	9946	9913	10000	9930	72	2990	500	7780	10	1	14300000	1426	12.11	3.11	12	0.00	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.61	N	049720	500	71 억		147792	N	N	0	N	00	N
89	20241016	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-20	5	-0.20	210106300	21080	97.02	10020	10020	9950	13000	7000	10000	9967.09	1.05	0	-2611	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1427	12.13	3.12	12	0.15	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
90	20241016	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-50	5	-0.50	203380430	20405	93.91	10020	10020	9950	13000	7000	10000	9967.19	1.05	0	-2597	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1423	12.09	3.11	12	0.14	823.00	3203.00	11630	20240416	-14.45	9020	20231113	10.31	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9020	10.31	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
91	20241016	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-40	5	-0.40	153533880	15400	70.88	10020	10020	9950	13000	7000	10000	9969.73	1.05	0	-2598	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1424	12.10	3.11	12	0.11	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
92	20241016	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-40	5	-0.40	133701010	13409	61.71	10020	10020	9950	13000	7000	10000	9970.99	1.05	0	-1761	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1424	12.10	3.11	12	0.09	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
93	20241016	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-40	5	-0.40	105291650	10559	48.60	10020	10020	9950	13000	7000	10000	9971.74	1.05	0	-1521	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1424	12.10	3.11	12	0.07	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
94	20241016	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-40	5	-0.40	93151110	9340	42.99	10020	10020	9950	13000	7000	10000	9973.35	1.05	0	-1342	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1424	12.10	3.11	12	0.07	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
95	20241016	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-10	5	-0.10	26213520	2624	12.08	10020	10020	9980	13000	7000	10000	9989.91	1.05	0	-184	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1429	12.14	3.12	12	0.02	823.00	3203.00	11630	20240416	-14.10	9020	20231113	10.75	11630	-14.10	20240416	9440	5.83	20240102	11630	-14.10	20240416	9020	10.75	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
96	20241016	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-10	5	-0.10	1020550	102	0.47	10020	10020	9990	13000	7000	10000	10005.39	1.05	0	-57	10046	10022	9996	9972	9946	10035	9985	72	3000	500	7800	10	1	14300000	1429	12.14	3.12	12	0.00	823.00	3203.00	11630	20240416	-14.10	9020	20231113	10.75	11630	-14.10	20240416	9440	5.83	20240102	11630	-14.10	20240416	9020	10.75	20231113	0.63	N	049720	500	71 억		150405	N	N	0	N	00	N
97	20241015	160520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	10	2	0.10	217047630	21728	40.56	9990	10020	9970	12980	7000	9990	9989.31	1.04	0	1004	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1430	12.15	3.12	12	0.15	823.00	3203.00	11630	20240416	-14.02	9020	20231113	10.86	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9020	10.86	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
98	20241015	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-10	5	-0.10	212950770	21318	39.80	9990	10020	9970	12980	7000	9990	9989.25	1.04	0	1088	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1427	12.13	3.12	12	0.15	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
99	20241015	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-10	5	-0.10	183234170	18343	34.24	9990	10020	9970	12980	7000	9990	9989.32	1.04	0	1492	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1427	12.13	3.12	12	0.13	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
100	20241015	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	0	3	0.00	174796260	17498	32.66	9990	10020	9970	12980	7000	9990	9989.50	1.04	0	1778	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1429	12.14	3.12	12	0.12	823.00	3203.00	11630	20240416	-14.10	9020	20231113	10.75	11630	-14.10	20240416	9440	5.83	20240102	11630	-14.10	20240416	9020	10.75	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
101	20241015	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	20	2	0.20	122680000	12276	22.92	9990	10020	9970	12980	7000	9990	9993.48	1.04	0	-406	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1431	12.16	3.13	12	0.09	823.00	3203.00	11630	20240416	-13.93	9020	20231113	10.98	11630	-13.93	20240416	9440	6.04	20240102	11630	-13.93	20240416	9020	10.98	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
102	20241015	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-20	5	-0.20	109261640	10932	20.41	9990	10020	9970	12980	7000	9990	9994.66	1.04	0	-215	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1426	12.11	3.11	12	0.08	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
103	20241015	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	20	2	0.20	63482320	6348	11.85	9990	10020	9970	12980	7000	9990	10000.37	1.04	0	-128	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1431	12.16	3.13	12	0.04	823.00	3203.00	11630	20240416	-13.93	9020	20231113	10.98	11630	-13.93	20240416	9440	6.04	20240102	11630	-13.93	20240416	9020	10.98	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
104	20241015	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-20	5	-0.20	1436430	144	0.27	9990	9990	9970	12980	7000	9990	9975.21	1.04	0	-100	10090	10040	9990	9940	9890	10015	9915	72	2990	500	7790	10	1	14300000	1426	12.11	3.11	12	0.00	823.00	3203.00	11630	20240416	-14.27	9020	20231113	10.53	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9020	10.53	20231113	0.63	N	049720	500	71 억		149401	N	N	0	N	00	N
105	20241014	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-50	5	-0.50	534212220	53556	307.97	10040	10040	9940	13050	7030	10040	9974.83	1.08	0	-5251	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1429	12.14	3.12	12	0.37	823.00	3203.00	11630	20240416	-14.10	9020	20231113	10.75	11630	-14.10	20240416	9440	5.83	20240102	11630	-14.10	20240416	9020	10.75	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
106	20241014	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-60	5	-0.60	525221830	52656	302.79	10040	10040	9940	13050	7030	10040	9974.59	1.08	0	-5251	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1427	12.13	3.12	12	0.37	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
107	20241014	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-60	5	-0.60	507967390	50926	292.85	10040	10040	9940	13050	7030	10040	9974.62	1.08	0	-5188	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1427	12.13	3.12	12	0.36	823.00	3203.00	11630	20240416	-14.19	9020	20231113	10.64	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9020	10.64	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
108	20241014	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-80	5	-0.80	400458100	40127	230.75	10040	10040	9950	13050	7030	10040	9979.77	1.08	0	-5044	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1424	12.10	3.11	12	0.28	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
109	20241014	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-80	5	-0.80	345516080	34610	199.02	10040	10040	9950	13050	7030	10040	9983.13	1.08	0	-4434	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1424	12.10	3.11	12	0.24	823.00	3203.00	11630	20240416	-14.36	9020	20231113	10.42	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9020	10.42	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
110	20241014	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-50	5	-0.50	199419340	19948	114.71	10040	10040	9950	13050	7030	10040	9996.96	1.08	0	-4104	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1429	12.14	3.12	12	0.14	823.00	3203.00	11630	20240416	-14.10	9020	20231113	10.75	11630	-14.10	20240416	9440	5.83	20240102	11630	-14.10	20240416	9020	10.75	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
111	20241014	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-10	5	-0.10	21813790	2176	12.51	10040	10040	10010	13050	7030	10040	10024.72	1.08	0	21	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1434	12.19	3.13	12	0.02	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
112	20241014	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-20	5	-0.20	4635440	462	2.66	10040	10040	10020	13050	7030	10040	10033.42	1.08	0	-22	10100	10070	10040	10010	9980	10055	9995	72	3010	500	7830	10	1	14300000	1433	12.17	3.13	12	0.00	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.63	N	049720	500	71 억		154653	N	N	0	N	00	N
113	20241011	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	10	2	0.10	174327470	17390	120.61	10050	10070	10010	13030	7030	10030	10024.58	1.10	0	-2083	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1436	12.20	3.13	12	0.12	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
114	20241011	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-10	5	-0.10	156370440	15599	108.19	10050	10070	10010	13030	7030	10030	10024.39	1.10	0	-1446	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1433	12.17	3.13	12	0.11	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
115	20241011	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-10	5	-0.10	131123210	13079	90.71	10050	10070	10020	13030	7030	10030	10025.48	1.10	0	-1338	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1433	12.17	3.13	12	0.09	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
116	20241011	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-10	5	-0.10	113321940	11303	78.40	10050	10070	10020	13030	7030	10030	10025.83	1.10	0	-1425	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1433	12.17	3.13	12	0.08	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
117	20241011	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	0	3	0.00	73130140	7292	50.58	10050	10070	10020	13030	7030	10030	10028.82	1.10	0	-545	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1434	12.19	3.13	12	0.05	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
118	20241011	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	0	3	0.00	40422130	4028	27.94	10050	10070	10020	13030	7030	10030	10035.29	1.10	0	-560	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1434	12.19	3.13	12	0.03	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
119	20241011	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	0	3	0.00	16813640	1674	11.61	10050	10070	10030	13030	7030	10030	10043.99	1.10	0	114	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1434	12.19	3.13	12	0.01	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
120	20241011	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	40	2	0.40	2978120	296	2.05	10050	10070	10050	13030	7030	10030	10061.22	1.10	0	5	10150	10090	10050	9990	9950	10080	9980	72	3000	500	7820	10	1	14300000	1440	12.24	3.14	12	0.00	823.00	3203.00	11630	20240416	-13.41	9020	20231113	11.64	11630	-13.41	20240416	9440	6.67	20240102	11630	-13.41	20240416	9020	11.64	20231113	0.63	N	049720	500	71 억		156740	N	N	0	N	00	N
121	20241010	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-60	5	-0.59	144173660	14346	74.33	10030	10110	10010	13110	7070	10090	10049.75	1.12	0	-4207	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1434	12.19	3.13	12	0.10	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
122	20241010	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-50	5	-0.50	136484260	13580	70.36	10030	10110	10010	13110	7070	10090	10050.39	1.12	0	-3447	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1436	12.20	3.13	12	0.09	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
123	20241010	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-50	5	-0.50	106703900	10612	54.98	10030	10110	10010	13110	7070	10090	10055.02	1.12	0	-2917	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1436	12.20	3.13	12	0.07	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
124	20241010	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-40	5	-0.40	86626640	8613	44.63	10030	10110	10010	13110	7070	10090	10057.66	1.12	0	-2627	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1437	12.21	3.14	12	0.06	823.00	3203.00	11630	20240416	-13.59	9020	20231113	11.42	11630	-13.59	20240416	9440	6.46	20240102	11630	-13.59	20240416	9020	11.42	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
125	20241010	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-30	5	-0.30	72877290	7246	37.54	10030	10110	10010	13110	7070	10090	10057.59	1.12	0	-2312	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1439	12.22	3.14	12	0.05	823.00	3203.00	11630	20240416	-13.50	9020	20231113	11.53	11630	-13.50	20240416	9440	6.57	20240102	11630	-13.50	20240416	9020	11.53	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
126	20241010	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-30	5	-0.30	54344910	5405	28.01	10030	10110	10010	13110	7070	10090	10054.56	1.12	0	-570	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1439	12.22	3.14	12	0.04	823.00	3203.00	11630	20240416	-13.50	9020	20231113	11.53	11630	-13.50	20240416	9440	6.57	20240102	11630	-13.50	20240416	9020	11.53	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
127	20241010	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	0	3	0.00	40804780	4061	21.04	10030	10110	10010	13110	7070	10090	10047.96	1.12	0	184	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1443	12.26	3.15	12	0.03	823.00	3203.00	11630	20240416	-13.24	9020	20231113	11.86	11630	-13.24	20240416	9440	6.89	20240102	11630	-13.24	20240416	9020	11.86	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
128	20241010	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-70	5	-0.69	13465830	1344	6.96	10030	10090	10010	13110	7070	10090	10019.22	1.12	0	-6	10163	10126	10073	10036	9983	10100	10010	72	3020	500	7870	10	1	14300000	1433	12.17	3.13	12	0.01	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.63	N	049720	500	71 억		159468	N	N	0	N	00	N
129	20241008	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	0	3	0.00	194159610	19300	146.55	10110	10110	10020	13110	7070	10090	10060.08	1.12	0	-1367	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1443	12.26	3.15	12	0.13	823.00	3203.00	11630	20240416	-13.24	9020	20231113	11.86	11630	-13.24	20240416	9440	6.89	20240102	11630	-13.24	20240416	9020	11.86	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
130	20241008	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-60	5	-0.59	171360930	17038	129.37	10110	10110	10020	13110	7070	10090	10057.57	1.12	0	-655	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1434	12.19	3.13	12	0.12	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
131	20241008	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-50	5	-0.50	118054000	11723	89.01	10110	10110	10040	13110	7070	10090	10070.29	1.12	0	-278	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1436	12.20	3.13	12	0.08	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
132	20241008	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-10	5	-0.10	82444700	8182	62.13	10110	10110	10040	13110	7070	10090	10076.35	1.12	0	22	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1441	12.25	3.15	12	0.06	823.00	3203.00	11630	20240416	-13.33	9020	20231113	11.75	11630	-13.33	20240416	9440	6.78	20240102	11630	-13.33	20240416	9020	11.75	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
133	20241008	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	0	3	0.00	76430770	7586	57.60	10110	10110	10040	13110	7070	10090	10075.24	1.12	0	155	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1443	12.26	3.15	12	0.05	823.00	3203.00	11630	20240416	-13.24	9020	20231113	11.86	11630	-13.24	20240416	9440	6.89	20240102	11630	-13.24	20240416	9020	11.86	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
134	20241008	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-10	5	-0.10	59656000	5924	44.98	10110	10110	10040	13110	7070	10090	10070.22	1.12	0	216	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1441	12.25	3.15	12	0.04	823.00	3203.00	11630	20240416	-13.33	9020	20231113	11.75	11630	-13.33	20240416	9440	6.78	20240102	11630	-13.33	20240416	9020	11.75	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
135	20241008	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-10	5	-0.10	52466380	5211	39.57	10110	10110	10040	13110	7070	10090	10068.39	1.12	0	224	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1441	12.25	3.15	12	0.04	823.00	3203.00	11630	20240416	-13.33	9020	20231113	11.75	11630	-13.33	20240416	9440	6.78	20240102	11630	-13.33	20240416	9020	11.75	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
136	20241008	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-20	5	-0.20	4456680	442	3.36	10110	10110	10070	13110	7070	10090	10082.99	1.12	0	4	10156	10122	10086	10052	10016	10105	10035	72	3020	500	7870	10	1	14300000	1440	12.24	3.14	12	0.00	823.00	3203.00	11630	20240416	-13.41	9020	20231113	11.64	11630	-13.41	20240416	9440	6.67	20240102	11630	-13.41	20240416	9020	11.64	20231113	0.61	N	049720	500	71 억		160836	N	N	0	N	00	N
137	20241007	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-20	5	-0.20	132614840	13170	72.93	10100	10120	10050	13140	7080	10110	10069.46	1.11	0	1601	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1443	12.26	3.15	12	0.09	823.00	3203.00	11630	20240416	-13.24	9020	20231113	11.86	11630	-13.24	20240416	9440	6.89	20240102	11630	-13.24	20240416	9020	11.86	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
138	20241007	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-40	5	-0.40	127969420	12709	70.37	10100	10120	10050	13140	7080	10110	10069.20	1.11	0	1732	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1440	12.24	3.14	12	0.09	823.00	3203.00	11630	20240416	-13.41	9020	20231113	11.64	11630	-13.41	20240416	9440	6.67	20240102	11630	-13.41	20240416	9020	11.64	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
139	20241007	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-10	5	-0.10	111321150	11057	61.23	10100	10120	10050	13140	7080	10110	10067.93	1.11	0	1770	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1444	12.27	3.15	12	0.08	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
140	20241007	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-10	5	-0.10	103748430	10307	57.07	10100	10120	10050	13140	7080	10110	10065.82	1.11	0	2011	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1444	12.27	3.15	12	0.07	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
141	20241007	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-30	5	-0.30	93539600	9297	51.48	10100	10110	10050	13140	7080	10110	10061.27	1.11	0	1734	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1441	12.25	3.15	12	0.07	823.00	3203.00	11630	20240416	-13.33	9020	20231113	11.75	11630	-13.33	20240416	9440	6.78	20240102	11630	-13.33	20240416	9020	11.75	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
142	20241007	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-50	5	-0.49	72618680	7219	39.97	10100	10110	10050	13140	7080	10110	10059.38	1.11	0	1337	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1439	12.22	3.14	12	0.05	823.00	3203.00	11630	20240416	-13.50	9020	20231113	11.53	11630	-13.50	20240416	9440	6.57	20240102	11630	-13.50	20240416	9020	11.53	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
143	20241007	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-60	5	-0.59	51928060	5162	28.58	10100	10110	10050	13140	7080	10110	10059.68	1.11	0	1399	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1437	12.21	3.14	12	0.04	823.00	3203.00	11630	20240416	-13.59	9020	20231113	11.42	11630	-13.59	20240416	9440	6.46	20240102	11630	-13.59	20240416	9020	11.42	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
144	20241007	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-30	5	-0.30	3639860	361	2.00	10100	10110	10080	13140	7080	10110	10082.71	1.11	0	-5	10196	10152	10086	10042	9976	10175	10065	72	3030	500	7880	10	1	14300000	1441	12.25	3.15	12	0.00	823.00	3203.00	11630	20240416	-13.33	9020	20231113	11.75	11630	-13.33	20240416	9440	6.78	20240102	11630	-13.33	20240416	9020	11.75	20231113	0.61	N	049720	500	71 억		159236	N	N	0	N	00	N
145	20241004	160448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10110	80	2	0.80	181570610	18028	49.31	10030	10130	10020	13030	7030	10030	10071.59	1.11	0	639	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1446	12.28	3.16	12	0.13	823.00	3203.00	11630	20240416	-13.07	9020	20231113	12.08	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9020	12.08	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
146	20241004	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10060	30	2	0.30	170500260	16932	46.32	10030	10130	10020	13030	7030	10030	10069.71	1.11	0	648	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1439	12.22	3.14	12	0.12	823.00	3203.00	11630	20240416	-13.50	9020	20231113	11.53	11630	-13.50	20240416	9440	6.57	20240102	11630	-13.50	20240416	9020	11.53	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
147	20241004	140453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	70	2	0.70	160511850	15942	43.61	10030	10130	10020	13030	7030	10030	10068.49	1.11	0	797	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1444	12.27	3.15	12	0.11	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
148	20241004	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10060	30	2	0.30	155166070	15413	42.16	10030	10130	10020	13030	7030	10030	10067.22	1.11	0	897	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1439	12.22	3.14	12	0.11	823.00	3203.00	11630	20240416	-13.50	9020	20231113	11.53	11630	-13.50	20240416	9440	6.57	20240102	11630	-13.50	20240416	9020	11.53	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
149	20241004	120451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	70	2	0.70	131652020	13079	35.78	10030	10130	10020	13030	7030	10030	10065.91	1.11	0	887	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1444	12.27	3.15	12	0.09	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
150	20241004	110451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10090	60	2	0.60	127062960	12625	34.54	10030	10130	10020	13030	7030	10030	10064.39	1.11	0	914	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1443	12.26	3.15	12	0.09	823.00	3203.00	11630	20240416	-13.24	9020	20231113	11.86	11630	-13.24	20240416	9440	6.89	20240102	11630	-13.24	20240416	9020	11.86	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
151	20241004	100446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	40	2	0.40	85115970	8474	23.18	10030	10070	10020	13030	7030	10030	10044.37	1.11	0	1471	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1440	12.24	3.14	12	0.06	823.00	3203.00	11630	20240416	-13.41	9020	20231113	11.64	11630	-13.41	20240416	9440	6.67	20240102	11630	-13.41	20240416	9020	11.64	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
152	20241004	090447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	20	2	0.20	29704290	2959	8.09	10030	10050	10020	13030	7030	10030	10038.62	1.11	0	711	10090	10060	10030	10000	9970	10075	10015	72	3000	500	7820	10	1	14300000	1437	12.21	3.14	12	0.02	823.00	3203.00	11630	20240416	-13.59	9020	20231113	11.42	11630	-13.59	20240416	9440	6.46	20240102	11630	-13.59	20240416	9020	11.42	20231113	0.61	N	049720	500	71 억		158602	N	N	0	N	00	N
153	20241002	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	10	2	0.10	366419540	36557	154.18	10020	10060	10000	13020	7020	10020	10023.24	1.15	0	-6457	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1434	12.19	3.13	12	0.26	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N
154	20241002	150454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-10	5	-0.10	352288000	35146	148.23	10020	10060	10000	13020	7020	10020	10023.56	1.15	0	-6246	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1431	12.16	3.13	12	0.25	823.00	3203.00	11630	20240416	-13.93	9020	20231113	10.98	11630	-13.93	20240416	9440	6.04	20240102	11630	-13.93	20240416	9020	10.98	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N
155	20241002	140452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-10	5	-0.10	304807290	30404	128.23	10020	10060	10000	13020	7020	10020	10025.24	1.15	0	-4064	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1431	12.16	3.13	12	0.21	823.00	3203.00	11630	20240416	-13.93	9020	20231113	10.98	11630	-13.93	20240416	9440	6.04	20240102	11630	-13.93	20240416	9020	10.98	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N
156	20241002	130448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	0	3	0.00	274630070	27390	115.52	10020	10060	10000	13020	7020	10020	10026.65	1.15	0	-3670	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1433	12.17	3.13	12	0.19	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N
157	20241002	120445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	0	3	0.00	246234600	24554	103.56	10020	10060	10000	13020	7020	10020	10028.29	1.15	0	-3583	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1433	12.17	3.13	12	0.17	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N
158	20241002	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	0	3	0.00	213484850	21286	89.77	10020	10060	10000	13020	7020	10020	10029.35	1.15	0	-2742	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1433	12.17	3.13	12	0.15	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N
159	20241002	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	10	2	0.10	176691900	17616	74.29	10020	10060	10000	13020	7020	10020	10030.19	1.15	0	-2364	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1434	12.19	3.13	12	0.12	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N
160	20241002	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-10	5	-0.10	21076080	2105	8.88	10020	10020	10000	13020	7020	10020	10012.39	1.15	0	-1629	10073	10046	10023	9996	9973	10035	9985	72	3000	500	7810	10	1	14300000	1431	12.16	3.13	12	0.01	823.00	3203.00	11630	20240416	-13.93	9020	20231113	10.98	11630	-13.93	20240416	9440	6.04	20240102	11630	-13.93	20240416	9020	10.98	20231113	0.60	N	049720	500	71 억		165060	N	N	0	N	00	N