KissMeData/223250/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	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-60	5	-1.49	2017183995	502800	100.31	3965	4095	3900	5230	2825	4030	4012.07	50.20	0	22869	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	945	25.13	1.71	12	2.11	158.00	2316.00	5390	20241022	-26.35	2610	20240419	52.11	5390	-26.35	20241022	2610	52.11	20240419	5390	-26.35	20241022	2610	52.11	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
3	20241031	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-70	5	-1.74	1745362160	433965	86.58	3965	4095	3950	5230	2825	4030	4021.90	50.20	0	21213	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	942	25.06	1.71	12	1.82	158.00	2316.00	5390	20241022	-26.53	2610	20240419	51.72	5390	-26.53	20241022	2610	51.72	20240419	5390	-26.53	20241022	2610	51.72	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
4	20241031	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	1394185510	346093	69.05	3965	4095	3955	5230	2825	4030	4028.36	50.20	0	11038	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	961	25.57	1.74	12	1.45	158.00	2316.00	5390	20241022	-25.05	2610	20240419	54.79	5390	-25.05	20241022	2610	54.79	20240419	5390	-25.05	20241022	2610	54.79	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
5	20241031	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	5	2	0.12	1237301675	307159	61.28	3965	4095	3955	5230	2825	4030	4028.21	50.20	0	2317	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	960	25.54	1.74	12	1.29	158.00	2316.00	5390	20241022	-25.14	2610	20240419	54.60	5390	-25.14	20241022	2610	54.60	20240419	5390	-25.14	20241022	2610	54.60	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
6	20241031	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	30	2	0.74	1077611550	267693	53.40	3965	4095	3955	5230	2825	4030	4025.55	50.20	0	3970	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	966	25.70	1.75	12	1.12	158.00	2316.00	5390	20241022	-24.68	2610	20240419	55.56	5390	-24.68	20241022	2610	55.56	20240419	5390	-24.68	20241022	2610	55.56	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
7	20241031	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	0	3	0.00	971626310	241366	48.15	3965	4095	3955	5230	2825	4030	4025.53	50.20	0	9227	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	959	25.51	1.74	12	1.01	158.00	2316.00	5390	20241022	-25.23	2610	20240419	54.41	5390	-25.23	20241022	2610	54.41	20240419	5390	-25.23	20241022	2610	54.41	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
8	20241031	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	35	2	0.87	803832165	199659	39.83	3965	4095	3955	5230	2825	4030	4026.03	50.20	0	10388	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	967	25.73	1.76	12	0.84	158.00	2316.00	5390	20241022	-24.58	2610	20240419	55.75	5390	-24.58	20241022	2610	55.75	20240419	5390	-24.58	20241022	2610	55.75	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
9	20241031	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	401715780	100396	20.03	3965	4045	3955	5230	2825	4030	4001.31	50.20	0	12970	4260	4145	4070	3955	3880	4107	3917	119	1200	500	2740	5	1	23799324	961	25.57	1.74	12	0.42	158.00	2316.00	5390	20241022	-25.05	2610	20240419	54.79	5390	-25.05	20241022	2610	54.79	20240419	5390	-25.05	20241022	2610	54.79	20240419	3.94	N	223250	500	118 억		11946369	N	N	0	N	00	N
10	20241030	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-145	5	-3.47	1954176250	479993	52.43	4170	4185	3995	5420	2925	4175	4071.87	50.24	0	-10393	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	959	25.51	1.74	12	2.02	158.00	2316.00	5400	20231023	-25.37	2610	20240419	54.41	5390	-25.23	20241022	2610	54.41	20240419	5390	-25.23	20241022	2610	54.41	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
11	20241030	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-155	5	-3.71	1811797795	444660	48.57	4170	4185	3995	5420	2925	4175	4074.57	50.24	0	-9326	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	957	25.44	1.74	12	1.87	158.00	2316.00	5400	20231023	-25.56	2610	20240419	54.02	5390	-25.42	20241022	2610	54.02	20240419	5390	-25.42	20241022	2610	54.02	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
12	20241030	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-145	5	-3.47	1457916795	356519	38.94	4170	4185	4010	5420	2925	4175	4089.31	50.24	0	-27822	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	959	25.51	1.74	12	1.50	158.00	2316.00	5400	20231023	-25.37	2610	20240419	54.41	5390	-25.23	20241022	2610	54.41	20240419	5390	-25.23	20241022	2610	54.41	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
13	20241030	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-85	5	-2.04	1078770015	262749	28.70	4170	4185	4065	5420	2925	4175	4105.71	50.24	0	-20288	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	973	25.89	1.77	12	1.10	158.00	2316.00	5400	20231023	-24.26	2610	20240419	56.70	5390	-24.12	20241022	2610	56.70	20240419	5390	-24.12	20241022	2610	56.70	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
14	20241030	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-90	5	-2.16	985895195	240006	26.21	4170	4185	4065	5420	2925	4175	4107.79	50.24	0	-19508	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	972	25.85	1.76	12	1.01	158.00	2316.00	5400	20231023	-24.35	2610	20240419	56.51	5390	-24.21	20241022	2610	56.51	20240419	5390	-24.21	20241022	2610	56.51	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
15	20241030	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-65	5	-1.56	814505440	198135	21.64	4170	4185	4065	5420	2925	4175	4110.86	50.24	0	-5388	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	978	26.01	1.77	12	0.83	158.00	2316.00	5400	20231023	-23.89	2610	20240419	57.47	5390	-23.75	20241022	2610	57.47	20240419	5390	-23.75	20241022	2610	57.47	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
16	20241030	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-85	5	-2.04	678671835	165052	18.03	4170	4185	4065	5420	2925	4175	4111.87	50.24	0	-1166	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	973	25.89	1.77	12	0.69	158.00	2316.00	5400	20231023	-24.26	2610	20240419	56.70	5390	-24.12	20241022	2610	56.70	20240419	5390	-24.12	20241022	2610	56.70	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
17	20241030	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-55	5	-1.32	256989960	62200	6.79	4170	4185	4095	5420	2925	4175	4131.67	50.24	0	-3179	4441	4307	4176	4042	3911	4242	3977	119	1245	500	2830	5	1	23799324	981	26.08	1.78	12	0.26	158.00	2316.00	5400	20231023	-23.70	2610	20240419	57.85	5390	-23.56	20241022	2610	57.85	20240419	5390	-23.56	20241022	2610	57.85	20240419	3.94	N	223250	500	118 억		11956479	N	N	0	N	00	N
18	20241029	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-205	5	-4.68	3700045885	896664	105.80	4310	4310	4045	5690	3070	4380	4126.14	50.17	0	16895	4540	4460	4380	4300	4220	4500	4340	119	1310	500	2970	5	1	23799324	994	26.42	1.80	12	3.77	158.00	2316.00	5470	20231020	-23.67	2610	20240419	59.96	5390	-22.54	20241022	2610	59.96	20240419	5390	-22.54	20241022	2610	59.96	20240419	3.78	N	223250	500	118 억		11940207	N	N	0	N	00	N
19	20241029	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-230	5	-5.25	3475545610	842673	99.43	4310	4310	4045	5690	3070	4380	4124.43	50.17	0	12439	4540	4460	4380	4300	4220	4500	4340	119	1310	500	2970	5	1	23799324	988	26.27	1.79	12	3.54	158.00	2316.00	5470	20231020	-24.13	2610	20240419	59.00	5390	-23.01	20241022	2610	59.00	20240419	5390	-23.01	20241022	2610	59.00	20240419	3.78	N	223250	500	118 억		11940207	N	N	0	N	00	N
20	20241029	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-270	5	-6.16	3081223575	747342	88.18	4310	4310	4045	5690	3070	4380	4122.91	50.17	0	-22019	4540	4460	4380	4300	4220	4500	4340	119	1310	500	2970	5	1	23799324	978	26.01	1.77	12	3.14	158.00	2316.00	5470	20231020	-24.86	2610	20240419	57.47	5390	-23.75	20241022	2610	57.47	20240419	5390	-23.75	20241022	2610	57.47	20240419	3.78	N	223250	500	118 억		11940207	N	N	0	N	00	N
21	20241029	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-295	5	-6.74	2899033595	702917	82.94	4310	4310	4045	5690	3070	4380	4124.29	50.17	0	-16823	4540	4460	4380	4300	4220	4500	4340	119	1310	500	2970	5	1	23799324	972	25.85	1.76	12	2.95	158.00	2316.00	5470	20231020	-25.32	2610	20240419	56.51	5390	-24.21	20241022	2610	56.51	20240419	5390	-24.21	20241022	2610	56.51	20240419	3.78	N	223250	500	118 억		11940207	N	N	0	N	00	N
22	20241029	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-315	5	-7.19	2741454150	664287	78.38	4310	4310	4045	5690	3070	4380	4126.91	50.17	0	-11693	4540	4460	4380	4300	4220	4500	4340	119	1310	500	2970	5	1	23799324	967	25.73	1.76	12	2.79	158.00	2316.00	5470	20231020	-25.69	2610	20240419	55.75	5390	-24.58	20241022	2610	55.75	20240419	5390	-24.58	20241022	2610	55.75	20240419	3.78	N	223250	500	118 억		11940207	N	N	0	N	00	N
23	20241029	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-310	5	-7.08	2490883645	602550	71.10	4310	4310	4045	5690	3070	4380	4133.90	50.17	0	-14304	4540	4460	4380	4300	4220	4500	4340	119	1310	500	2970	5	1	23799324	969	25.76	1.76	12	2.53	158.00	2316.00	5470	20231020	-25.59	2610	20240419	55.94	5390	-24.49	20241022	2610	55.94	20240419	5390	-24.49	20241022	2610	55.94	20240419	3.78	N	223250	500	118 억		11940207	N	N	0	N	00	N
24	20241029	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-295	5	-6.74	1999449545	481642	56.83	4310	4310	4065	5690	3070	4380	4151.31	50.17	0	-17483	4540	4460	4380	4300	4220	4500	4340	119	1310	500	2970	5	1	23799324	972	25.85	1.76	12	2.02	158.00	2316.00	5470	20231020	-25.32	2610	20240419	56.51	5390	-24.21	20241022	2610	56.51	20240419	5390	-24.21	20241022	2610	56.51	20240419	3.78	N	223250	500	118 억		11940207	N	N	0	N	00	N
25	20241028	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-65	5	-1.46	3560289440	813538	85.58	4325	4460	4300	5770	3115	4445	4375.71	50.23	0	-15338	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1042	27.72	1.89	12	3.42	158.00	2316.00	5910	20231019	-25.89	2610	20240419	67.82	5390	-18.74	20241022	2610	67.82	20240419	5390	-18.74	20241022	2610	67.82	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
26	20241028	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-70	5	-1.57	3239725640	740155	77.86	4325	4460	4300	5770	3115	4445	4376.46	50.23	0	-23384	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1041	27.69	1.89	12	3.11	158.00	2316.00	5910	20231019	-25.97	2610	20240419	67.62	5390	-18.83	20241022	2610	67.62	20240419	5390	-18.83	20241022	2610	67.62	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
27	20241028	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-40	5	-0.90	2772148275	633047	66.59	4325	4460	4300	5770	3115	4445	4378.34	50.23	0	-28406	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1048	27.88	1.90	12	2.66	158.00	2316.00	5910	20231019	-25.47	2610	20240419	68.77	5390	-18.27	20241022	2610	68.77	20240419	5390	-18.27	20241022	2610	68.77	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
28	20241028	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-75	5	-1.69	2473265440	565217	59.46	4325	4460	4300	5770	3115	4445	4374.94	50.23	0	-20716	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1040	27.66	1.89	12	2.37	158.00	2316.00	5910	20231019	-26.06	2610	20240419	67.43	5390	-18.92	20241022	2610	67.43	20240419	5390	-18.92	20241022	2610	67.43	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
29	20241028	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-60	5	-1.35	2006506340	459476	48.34	4325	4440	4300	5770	3115	4445	4365.77	50.23	0	-31271	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1044	27.75	1.89	12	1.93	158.00	2316.00	5910	20231019	-25.80	2610	20240419	68.01	5390	-18.65	20241022	2610	68.01	20240419	5390	-18.65	20241022	2610	68.01	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
30	20241028	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-70	5	-1.57	1722954985	394397	41.49	4325	4440	4300	5770	3115	4445	4367.24	50.23	0	-14067	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1041	27.69	1.89	12	1.66	158.00	2316.00	5910	20231019	-25.97	2610	20240419	67.62	5390	-18.83	20241022	2610	67.62	20240419	5390	-18.83	20241022	2610	67.62	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
31	20241028	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-50	5	-1.12	1284697495	294438	30.97	4325	4430	4300	5770	3115	4445	4361.28	50.23	0	-20883	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1046	27.82	1.90	12	1.24	158.00	2316.00	5910	20231019	-25.63	2610	20240419	68.39	5390	-18.46	20241022	2610	68.39	20240419	5390	-18.46	20241022	2610	68.39	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
32	20241028	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-70	5	-1.57	591698695	136021	14.31	4325	4400	4300	5770	3115	4445	4345.05	50.23	0	-7884	4585	4515	4385	4315	4185	4550	4350	119	1325	500	3020	5	1	23799324	1041	27.69	1.89	12	0.57	158.00	2316.00	5910	20231019	-25.97	2610	20240419	67.62	5390	-18.83	20241022	2610	67.62	20240419	5390	-18.83	20241022	2610	67.62	20240419	3.91	N	223250	500	118 억		11955359	N	N	0	N	00	N
33	20241025	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	50	2	1.14	3987353800	913186	17.03	4385	4455	4255	5710	3080	4395	4365.69	50.23	0	1461	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1058	28.13	1.92	12	3.84	158.00	2316.00	6270	20231018	-29.11	2610	20240419	70.31	5390	-17.53	20241022	2610	70.31	20240419	5390	-17.53	20241022	2610	70.31	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
34	20241025	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-15	5	-0.34	3403897600	781389	14.57	4385	4455	4255	5710	3080	4395	4356.20	50.23	0	21635	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1042	27.72	1.89	12	3.28	158.00	2316.00	6270	20231018	-30.14	2610	20240419	67.82	5390	-18.74	20241022	2610	67.82	20240419	5390	-18.74	20241022	2610	67.82	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
35	20241025	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-60	5	-1.37	2946972105	676662	12.62	4385	4455	4255	5710	3080	4395	4355.15	50.23	0	5696	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1032	27.44	1.87	12	2.84	158.00	2316.00	6270	20231018	-30.86	2610	20240419	66.09	5390	-19.57	20241022	2610	66.09	20240419	5390	-19.57	20241022	2610	66.09	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
36	20241025	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	10	2	0.23	2631249015	604310	11.27	4385	4455	4255	5710	3080	4395	4354.12	50.23	0	8435	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1048	27.88	1.90	12	2.54	158.00	2316.00	6270	20231018	-29.74	2610	20240419	68.77	5390	-18.27	20241022	2610	68.77	20240419	5390	-18.27	20241022	2610	68.77	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
37	20241025	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-20	5	-0.46	1971194820	454805	8.48	4385	4430	4255	5710	3080	4395	4334.12	50.23	0	16580	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1041	27.69	1.89	12	1.91	158.00	2316.00	6270	20231018	-30.22	2610	20240419	67.62	5390	-18.83	20241022	2610	67.62	20240419	5390	-18.83	20241022	2610	67.62	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
38	20241025	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-80	5	-1.82	1705726895	393533	7.34	4385	4430	4255	5710	3080	4395	4334.36	50.23	0	5923	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1027	27.31	1.86	12	1.65	158.00	2316.00	6270	20231018	-31.18	2610	20240419	65.33	5390	-19.94	20241022	2610	65.33	20240419	5390	-19.94	20241022	2610	65.33	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
39	20241025	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-125	5	-2.84	1393643485	321408	5.99	4385	4430	4255	5710	3080	4395	4336.01	50.23	0	-55	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1016	27.03	1.84	12	1.35	158.00	2316.00	6270	20231018	-31.90	2610	20240419	63.60	5390	-20.78	20241022	2610	63.60	20240419	5390	-20.78	20241022	2610	63.60	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
40	20241025	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-50	5	-1.14	385234275	88780	1.66	4385	4395	4290	5710	3080	4395	4339.05	50.23	0	-3603	5401	4897	4586	4082	3771	4742	3927	119	1315	500	2980	5	1	23799324	1034	27.50	1.88	12	0.37	158.00	2316.00	6270	20231018	-30.70	2610	20240419	66.48	5390	-19.39	20241022	2610	66.48	20240419	5390	-19.39	20241022	2610	66.48	20240419	3.36	N	223250	500	118 억		11954075	N	N	0	N	00	N
41	20241024	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-210	5	-4.56	25159681970	5334266	180.49	4655	5090	4275	5980	3225	4605	4716.98	50.15	0	12489	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1046	27.82	1.90	12	22.41	158.00	2316.00	6870	20231017	-36.03	2610	20240419	68.39	5390	-18.46	20241022	2610	68.39	20240419	5390	-18.46	20241022	2610	68.39	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
42	20241024	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-285	5	-6.19	24468160315	5174916	175.10	4655	5090	4285	5980	3225	4605	4728.22	50.15	0	-6408	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1028	27.34	1.87	12	21.74	158.00	2316.00	6870	20231017	-37.12	2610	20240419	65.52	5390	-19.85	20241022	2610	65.52	20240419	5390	-19.85	20241022	2610	65.52	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
43	20241024	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-250	5	-5.43	23568667135	4966576	168.05	4655	5090	4325	5980	3225	4605	4745.46	50.15	0	-40274	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1036	27.56	1.88	12	20.87	158.00	2316.00	6870	20231017	-36.61	2610	20240419	66.86	5390	-19.20	20241022	2610	66.86	20240419	5390	-19.20	20241022	2610	66.86	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
44	20241024	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-130	5	-2.82	22300556925	4677831	158.28	4655	5090	4450	5980	3225	4605	4767.29	50.15	0	-53640	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1065	28.32	1.93	12	19.66	158.00	2316.00	6870	20231017	-34.86	2610	20240419	71.46	5390	-16.98	20241022	2610	71.46	20240419	5390	-16.98	20241022	2610	71.46	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
45	20241024	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-65	5	-1.41	21554678345	4512224	152.67	4655	5090	4475	5980	3225	4605	4776.95	50.15	0	-48650	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1080	28.73	1.96	12	18.96	158.00	2316.00	6870	20231017	-33.92	2610	20240419	73.95	5390	-15.77	20241022	2610	73.95	20240419	5390	-15.77	20241022	2610	73.95	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
46	20241024	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-40	5	-0.87	21068813110	4405672	149.07	4655	5090	4475	5980	3225	4605	4782.20	50.15	0	-48116	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1086	28.89	1.97	12	18.51	158.00	2316.00	6870	20231017	-33.55	2610	20240419	74.90	5390	-15.31	20241022	2610	74.90	20240419	5390	-15.31	20241022	2610	74.90	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
47	20241024	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	60	2	1.30	18765151630	3901741	132.02	4655	5090	4540	5980	3225	4605	4809.43	50.15	0	-35332	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1110	29.53	2.01	12	16.39	158.00	2316.00	6870	20231017	-32.10	2610	20240419	78.74	5390	-13.45	20241022	2610	78.74	20240419	5390	-13.45	20241022	2610	78.74	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
48	20241024	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	65	2	1.41	3425969605	727383	24.61	4655	4810	4645	5980	3225	4605	4709.99	50.15	0	-11134	4871	4737	4601	4467	4331	4805	4535	119	1375	500	3130	5	1	23799324	1111	29.56	2.02	12	3.06	158.00	2316.00	6870	20231017	-32.02	2610	20240419	78.93	5390	-13.36	20241022	2610	78.93	20240419	5390	-13.36	20241022	2610	78.93	20240419	2.73	N	223250	500	118 억		11936517	N	N	0	N	00	N
49	20241023	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	50	2	1.10	10614333045	2305356	18.37	4500	4735	4465	5920	3190	4555	4601.38	50.57	0	-93566	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1096	29.15	1.99	12	9.69	158.00	2316.00	6910	20231016	-33.36	2610	20240419	76.44	5390	-14.56	20241022	2610	76.44	20240419	5400	-14.72	20231023	2610	76.44	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
50	20241023	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	105	2	2.31	9324333975	2027634	16.16	4500	4735	4465	5920	3190	4555	4598.66	50.57	0	-76653	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1109	29.49	2.01	12	8.52	158.00	2316.00	6910	20231016	-32.56	2610	20240419	78.54	5390	-13.54	20241022	2610	78.54	20240419	5400	-13.70	20231023	2610	78.54	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
51	20241023	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	50	2	1.10	7498959295	1633727	13.02	4500	4735	4465	5920	3190	4555	4590.13	50.57	0	-23187	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1096	29.15	1.99	12	6.86	158.00	2316.00	6910	20231016	-33.36	2610	20240419	76.44	5390	-14.56	20241022	2610	76.44	20240419	5400	-14.72	20231023	2610	76.44	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
52	20241023	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	25	2	0.55	7102799780	1547191	12.33	4500	4735	4465	5920	3190	4555	4590.81	50.57	0	-28291	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1090	28.99	1.98	12	6.50	158.00	2316.00	6910	20231016	-33.72	2610	20240419	75.48	5390	-15.03	20241022	2610	75.48	20240419	5400	-15.19	20231023	2610	75.48	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
53	20241023	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	55	2	1.21	6552006860	1426929	11.37	4500	4735	4465	5920	3190	4555	4591.73	50.57	0	-8046	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1097	29.18	1.99	12	6.00	158.00	2316.00	6910	20231016	-33.29	2610	20240419	76.63	5390	-14.47	20241022	2610	76.63	20240419	5400	-14.63	20231023	2610	76.63	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
54	20241023	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	15	2	0.33	6078969220	1323537	10.55	4500	4735	4465	5920	3190	4555	4593.02	50.57	0	-704	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1088	28.92	1.97	12	5.56	158.00	2316.00	6910	20231016	-33.86	2610	20240419	75.10	5390	-15.21	20241022	2610	75.10	20240419	5400	-15.37	20231023	2610	75.10	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
55	20241023	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-35	5	-0.77	4180890945	908417	7.24	4500	4735	4500	5920	3190	4555	4602.48	50.57	0	-24783	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1076	28.61	1.95	12	3.82	158.00	2316.00	6910	20231016	-34.59	2610	20240419	73.18	5390	-16.14	20241022	2610	73.18	20240419	5400	-16.30	20231023	2610	73.18	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
56	20241023	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	50	2	1.10	1631929325	355837	2.84	4500	4735	4500	5920	3190	4555	4586.32	50.57	0	4341	5685	5120	4825	4260	3965	4972	4112	119	1365	500	3090	5	1	23799324	1096	29.15	1.99	12	1.50	158.00	2316.00	6910	20231016	-33.36	2610	20240419	76.44	5390	-14.56	20241022	2610	76.44	20240419	5400	-14.72	20231023	2610	76.44	20240419	2.87	N	223250	500	118 억		12036393	N	N	0	N	00	N
57	20241022	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-365	5	-7.42	62010906370	12473227	94.84	5160	5390	4530	6390	3445	4920	4971.87	50.79	0	-88401	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	5	1	23799324	1084	28.83	1.97	12	52.41	158.00	2316.00	7400	20231013	-38.45	2610	20240419	74.52	5390	-15.49	20241022	2610	74.52	20240419	5400	-15.65	20231023	2610	74.52	20240419	2.75	N	223250	500	118 억		12087859	N	N	0	N	00	N
58	20241022	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-320	5	-6.50	61011042625	12254184	93.18	5160	5390	4540	6390	3445	4920	4978.79	50.79	0	-98237	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	5	1	23799324	1095	29.11	1.99	12	51.49	158.00	2316.00	7400	20231013	-37.84	2610	20240419	76.25	5390	-14.66	20241022	2610	76.25	20240419	5400	-14.81	20231023	2610	76.25	20240419	2.75	N	223250	500	118 억		12087859	N	N	0	N	00	N
59	20241022	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-265	5	-5.39	57944282040	11586868	88.10	5160	5390	4615	6390	3445	4920	5000.86	50.79	0	-191751	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	5	1	23799324	1108	29.46	2.01	12	48.69	158.00	2316.00	7400	20231013	-37.09	2610	20240419	78.35	5390	-13.64	20241022	2610	78.35	20240419	5400	-13.80	20231023	2610	78.35	20240419	2.75	N	223250	500	118 억		12087859	N	N	0	N	00	N
60	20241022	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-215	5	-4.37	42332209935	8411505	63.96	5160	5390	4615	6390	3445	4920	5032.66	50.79	0	-114258	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	5	1	23799324	1120	29.78	2.03	12	35.34	158.00	2316.00	7400	20231013	-36.42	2610	20240419	80.27	5390	-12.71	20241022	2610	80.27	20240419	5400	-12.87	20231023	2610	80.27	20240419	2.75	N	223250	500	118 억		12087859	N	N	0	N	00	N
61	20241022	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-275	5	-5.59	40716811675	8066145	61.33	5160	5390	4645	6390	3445	4920	5047.87	50.79	0	-170431	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	5	1	23799324	1105	29.40	2.01	12	33.89	158.00	2316.00	7400	20231013	-37.23	2610	20240419	77.97	5390	-13.82	20241022	2610	77.97	20240419	5400	-13.98	20231023	2610	77.97	20240419	2.75	N	223250	500	118 억		12087859	Y	N	0	N	00	N
62	20241022	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-140	5	-2.85	39210056405	7746263	58.90	5160	5390	4670	6390	3445	4920	5061.80	50.79	0	-181554	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	5	1	23799324	1138	30.25	2.06	12	32.55	158.00	2316.00	7400	20231013	-35.41	2610	20240419	83.14	5390	-11.32	20241022	2610	83.14	20240419	5400	-11.48	20231023	2610	83.14	20240419	2.75	N	223250	500	118 억		12087859	N	N	0	N	00	N
63	20241022	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-130	5	-2.64	35410260725	6944466	52.80	5160	5390	4785	6390	3445	4920	5099.06	50.79	0	-207633	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	5	1	23799324	1140	30.32	2.07	12	29.18	158.00	2316.00	7400	20231013	-35.27	2610	20240419	83.52	5390	-11.13	20241022	2610	83.52	20240419	5400	-11.30	20231023	2610	83.52	20240419	2.75	N	223250	500	118 억		12087859	N	N	0	N	00	N
64	20241022	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	160	2	3.25	17170414150	3319054	25.24	5160	5390	4965	6390	3445	4920	5173.29	50.79	0	-121021	5653	5286	4553	4186	3453	5470	4370	119	1470	500	3340	10	1	23799324	1209	32.15	2.19	12	13.95	158.00	2316.00	7400	20231013	-31.35	2610	20240419	94.64	5390	-5.75	20241022	2610	94.64	20240419	5400	-5.93	20231023	2610	94.64	20240419	2.75	N	223250	500	118 억		12087859	N	N	0	N	00	N
65	20241021	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	1135	1	29.99	58598702515	13149609	6301.66	3830	4920	3820	4920	2650	3785	4456.25	50.55	0	80629	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	1171	31.14	2.12	12	55.25	158.00	2316.00	7870	20231012	-37.48	2610	20240419	88.51	4920	0.00	20241021	2610	88.51	20240419	5400	-8.89	20231023	2610	88.51	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
66	20241021	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	1135	1	29.99	58505109355	13130586	6292.54	3830	4920	3820	4920	2650	3785	4455.64	50.55	0	78602	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	1171	31.14	2.12	12	55.17	158.00	2316.00	7870	20231012	-37.48	2610	20240419	88.51	4920	0.00	20241021	2610	88.51	20240419	5400	-8.89	20231023	2610	88.51	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
67	20241021	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	680	2	17.97	36855817275	8611871	4127.05	3830	4700	3820	4920	2650	3785	4279.65	50.55	0	38258	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	1063	28.26	1.93	12	36.19	158.00	2316.00	7870	20231012	-43.27	2610	20240419	71.07	4750	-6.00	20240710	2610	71.07	20240419	5400	-17.31	20231023	2610	71.07	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
68	20241021	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	425	2	11.23	14876955325	3624369	1736.90	3830	4435	3820	4920	2650	3785	4104.70	50.55	0	62318	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	1002	26.65	1.82	12	15.23	158.00	2316.00	7870	20231012	-46.51	2610	20240419	61.30	4750	-11.37	20240710	2610	61.30	20240419	5400	-22.04	20231023	2610	61.30	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
69	20241021	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	60	2	1.59	9436888800	2314400	1109.12	3830	4435	3820	4920	2650	3785	4077.47	50.55	0	105720	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	915	24.34	1.66	12	9.72	158.00	2316.00	7870	20231012	-51.14	2610	20240419	47.32	4750	-19.05	20240710	2610	47.32	20240419	5400	-28.80	20231023	2610	47.32	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
70	20241021	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	170	2	4.49	8586098355	2095604	1004.27	3830	4435	3820	4920	2650	3785	4097.20	50.55	0	117777	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	941	25.03	1.71	12	8.81	158.00	2316.00	7870	20231012	-49.75	2610	20240419	51.53	4750	-16.74	20240710	2610	51.53	20240419	5400	-26.76	20231023	2610	51.53	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
71	20241021	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	145	2	3.83	795645945	202765	97.17	3830	3980	3820	4920	2650	3785	3923.98	50.55	0	26389	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	935	24.87	1.70	12	0.85	158.00	2316.00	7870	20231012	-50.06	2610	20240419	50.57	4750	-17.26	20240710	2610	50.57	20240419	5400	-27.22	20231023	2610	50.57	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
72	20241021	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	130	2	3.43	200147060	51264	24.57	3830	3950	3820	4920	2650	3785	3904.24	50.55	0	10915	3961	3872	3801	3712	3641	3837	3677	119	1135	500	2570	5	1	23799324	932	24.78	1.69	12	0.22	158.00	2316.00	7870	20231012	-50.25	2610	20240419	50.00	4750	-17.58	20240710	2610	50.00	20240419	5400	-27.50	20231023	2610	50.00	20240419	2.89	N	223250	500	118 억		12030130	N	N	0	N	00	N
73	20241018	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	0	3	0.00	785796340	206418	51.27	3840	3890	3730	4920	2650	3785	3806.82	50.64	0	-20925	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	901	23.96	1.63	12	0.87	158.00	2316.00	9750	20231011	-61.18	2610	20240419	45.02	4750	-20.32	20240710	2610	45.02	20240419	6270	-39.63	20231018	2610	45.02	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
74	20241018	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	25	2	0.66	761915190	200118	49.70	3840	3890	3730	4920	2650	3785	3807.33	50.64	0	-21480	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	907	24.11	1.65	12	0.84	158.00	2316.00	9750	20231011	-60.92	2610	20240419	45.98	4750	-19.79	20240710	2610	45.98	20240419	6270	-39.23	20231018	2610	45.98	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
75	20241018	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	95	2	2.51	589146670	154996	38.50	3840	3885	3730	4920	2650	3785	3801.04	50.64	0	-31198	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	923	24.56	1.68	12	0.65	158.00	2316.00	9750	20231011	-60.21	2610	20240419	48.66	4750	-18.32	20240710	2610	48.66	20240419	6270	-38.12	20231018	2610	48.66	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
76	20241018	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	20	2	0.53	475324535	125248	31.11	3840	3850	3730	4920	2650	3785	3795.07	50.64	0	-44000	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	906	24.08	1.64	12	0.53	158.00	2316.00	9750	20231011	-60.97	2610	20240419	45.79	4750	-19.89	20240710	2610	45.79	20240419	6270	-39.31	20231018	2610	45.79	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
77	20241018	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	10	2	0.26	428629930	112916	28.04	3840	3850	3730	4920	2650	3785	3796.01	50.64	0	-38814	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	903	24.02	1.64	12	0.47	158.00	2316.00	9750	20231011	-61.08	2610	20240419	45.40	4750	-20.11	20240710	2610	45.40	20240419	6270	-39.47	20231018	2610	45.40	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
78	20241018	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-20	5	-0.53	363829895	95803	23.79	3840	3850	3730	4920	2650	3785	3797.69	50.64	0	-38418	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	896	23.83	1.63	12	0.40	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	6270	-39.95	20231018	2610	44.25	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
79	20241018	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	0	3	0.00	280047755	73463	18.25	3840	3850	3730	4920	2650	3785	3812.09	50.64	0	-40515	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	901	23.96	1.63	12	0.31	158.00	2316.00	9750	20231011	-61.18	2610	20240419	45.02	4750	-20.32	20240710	2610	45.02	20240419	6270	-39.63	20231018	2610	45.02	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
80	20241018	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	10	2	0.26	150900390	39338	9.77	3840	3845	3775	4920	2650	3785	3836.00	50.64	0	-34291	4075	3930	3815	3670	3555	4002	3742	119	1135	500	2570	5	1	23799324	903	24.02	1.64	12	0.17	158.00	2316.00	9750	20231011	-61.08	2610	20240419	45.40	4750	-20.11	20240710	2610	45.40	20240419	6270	-39.47	20231018	2610	45.40	20240419	2.98	N	223250	500	118 억		12051873	N	N	0	N	00	N
81	20241017	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	45	2	1.20	1538272645	401244	38.07	3735	3960	3700	4860	2620	3740	3833.78	50.46	0	42734	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	901	23.96	1.63	12	1.69	158.00	2316.00	9750	20231011	-61.18	2610	20240419	45.02	4750	-20.32	20240710	2610	45.02	20240419	6870	-44.91	20231017	2610	45.02	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
82	20241017	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	45	2	1.20	1490963860	388711	36.88	3735	3960	3700	4860	2620	3740	3835.66	50.46	0	40173	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	901	23.96	1.63	12	1.63	158.00	2316.00	9750	20231011	-61.18	2610	20240419	45.02	4750	-20.32	20240710	2610	45.02	20240419	6870	-44.91	20231017	2610	45.02	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
83	20241017	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	90	2	2.41	1319921450	343604	32.60	3735	3960	3700	4860	2620	3740	3841.40	50.46	0	34330	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	912	24.24	1.65	12	1.44	158.00	2316.00	9750	20231011	-60.72	2610	20240419	46.74	4750	-19.37	20240710	2610	46.74	20240419	6870	-44.25	20231017	2610	46.74	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
84	20241017	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	100	2	2.67	1235664305	321514	30.50	3735	3960	3700	4860	2620	3740	3843.27	50.46	0	36114	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	914	24.30	1.66	12	1.35	158.00	2316.00	9750	20231011	-60.62	2610	20240419	47.13	4750	-19.16	20240710	2610	47.13	20240419	6870	-44.10	20231017	2610	47.13	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
85	20241017	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	100	2	2.67	1152547600	299785	28.44	3735	3960	3700	4860	2620	3740	3844.58	50.46	0	31309	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	914	24.30	1.66	12	1.26	158.00	2316.00	9750	20231011	-60.62	2610	20240419	47.13	4750	-19.16	20240710	2610	47.13	20240419	6870	-44.10	20231017	2610	47.13	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
86	20241017	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	205	2	5.48	912295065	237780	22.56	3735	3960	3700	4860	2620	3740	3836.72	50.46	0	16636	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	939	24.97	1.70	12	1.00	158.00	2316.00	9750	20231011	-59.54	2610	20240419	51.15	4750	-16.95	20240710	2610	51.15	20240419	6870	-42.58	20231017	2610	51.15	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
87	20241017	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	55	2	1.47	325865420	86714	8.23	3735	3845	3700	4860	2620	3740	3757.93	50.46	0	2147	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	903	24.02	1.64	12	0.36	158.00	2316.00	9750	20231011	-61.08	2610	20240419	45.40	4750	-20.11	20240710	2610	45.40	20240419	6870	-44.76	20231017	2610	45.40	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
88	20241017	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	25	2	0.67	85715825	22758	2.16	3735	3825	3725	4860	2620	3740	3766.40	50.46	0	1742	4156	3947	3756	3547	3356	4052	3652	119	1120	500	2540	5	1	23799324	896	23.83	1.63	12	0.10	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	6870	-45.20	20231017	2610	44.25	20240419	2.95	N	223250	500	118 억		12008741	N	N	0	N	00	N
89	20241016	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	110	2	3.03	3953128810	1048629	737.83	3605	3965	3565	4715	2545	3630	3769.81	50.69	0	-55304	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	890	23.67	1.61	12	4.41	158.00	2316.00	9750	20231011	-61.64	2610	20240419	43.30	4750	-21.26	20240710	2610	43.30	20240419	6910	-45.88	20231016	2610	43.30	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
90	20241016	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	125	2	3.44	3781704335	1002841	705.61	3605	3965	3565	4715	2545	3630	3770.99	50.69	0	-62944	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	894	23.77	1.62	12	4.21	158.00	2316.00	9750	20231011	-61.49	2610	20240419	43.87	4750	-20.95	20240710	2610	43.87	20240419	6910	-45.66	20231016	2610	43.87	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
91	20241016	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	305	2	8.40	938131440	252064	177.36	3605	3960	3565	4715	2545	3630	3721.80	50.69	0	-7842	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	937	24.91	1.70	12	1.06	158.00	2316.00	9750	20231011	-59.64	2610	20240419	50.77	4750	-17.16	20240710	2610	50.77	20240419	6910	-43.05	20231016	2610	50.77	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
92	20241016	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	15	2	0.41	446326150	122822	86.42	3605	3695	3565	4715	2545	3630	3633.93	50.69	0	-1868	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	867	23.07	1.57	12	0.52	158.00	2316.00	9750	20231011	-62.62	2610	20240419	39.66	4750	-23.26	20240710	2610	39.66	20240419	6910	-47.25	20231016	2610	39.66	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
93	20241016	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	35	2	0.96	337024740	92792	65.29	3605	3695	3565	4715	2545	3630	3632.05	50.69	0	-1226	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	872	23.20	1.58	12	0.39	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	6910	-46.96	20231016	2610	40.42	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
94	20241016	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	35	2	0.96	233138710	64492	45.38	3605	3670	3565	4715	2545	3630	3615.00	50.69	0	-2698	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	872	23.20	1.58	12	0.27	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	6910	-46.96	20231016	2610	40.42	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
95	20241016	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-25	5	-0.69	127950600	35645	25.08	3605	3630	3565	4715	2545	3630	3589.58	50.69	0	-545	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	858	22.82	1.56	12	0.15	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4750	-24.11	20240710	2610	38.12	20240419	6910	-47.83	20231016	2610	38.12	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
96	20241016	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-35	5	-0.96	44431980	12384	8.71	3605	3630	3570	4715	2545	3630	3587.85	50.69	0	6656	3720	3675	3600	3555	3480	3697	3577	119	1085	500	2460	5	1	23799324	856	22.75	1.55	12	0.05	158.00	2316.00	9750	20231011	-63.13	2610	20240419	37.74	4750	-24.32	20240710	2610	37.74	20240419	6910	-47.97	20231016	2610	37.74	20240419	2.97	N	223250	500	118 억		12064476	N	N	0	N	00	N
97	20241015	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	5	2	0.14	504900340	140913	33.44	3585	3645	3525	4710	2540	3625	3582.97	50.73	0	-8869	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	864	22.97	1.57	12	0.59	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	6910	-47.47	20231016	2610	39.08	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
98	20241015	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	5	2	0.14	479229770	133835	31.76	3585	3645	3525	4710	2540	3625	3580.75	50.73	0	-10300	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	864	22.97	1.57	12	0.56	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	6910	-47.47	20231016	2610	39.08	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
99	20241015	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-25	5	-0.69	398750145	111563	26.48	3585	3645	3525	4710	2540	3625	3574.21	50.73	0	-19338	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	857	22.78	1.55	12	0.47	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	6910	-47.90	20231016	2610	37.93	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
100	20241015	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-35	5	-0.97	372466280	104241	24.74	3585	3645	3525	4710	2540	3625	3573.13	50.73	0	-22457	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	854	22.72	1.55	12	0.44	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4750	-24.42	20240710	2610	37.55	20240419	6910	-48.05	20231016	2610	37.55	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
101	20241015	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-55	5	-1.52	325568635	91158	21.63	3585	3645	3525	4710	2540	3625	3571.48	50.73	0	-17643	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	850	22.59	1.54	12	0.38	158.00	2316.00	9750	20231011	-63.38	2610	20240419	36.78	4750	-24.84	20240710	2610	36.78	20240419	6910	-48.34	20231016	2610	36.78	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
102	20241015	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-70	5	-1.93	292080690	81735	19.40	3585	3645	3525	4710	2540	3625	3573.51	50.73	0	-15248	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	846	22.50	1.53	12	0.34	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4750	-25.16	20240710	2610	36.21	20240419	6910	-48.55	20231016	2610	36.21	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
103	20241015	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-70	5	-1.93	260311835	72796	17.28	3585	3645	3525	4710	2540	3625	3575.91	50.73	0	-14241	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	846	22.50	1.53	12	0.31	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4750	-25.16	20240710	2610	36.21	20240419	6910	-48.55	20231016	2610	36.21	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
104	20241015	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-35	5	-0.97	59993185	16656	3.95	3585	3645	3585	4710	2540	3625	3601.90	50.73	0	524	3788	3706	3598	3516	3408	3747	3557	119	1085	500	2460	5	1	23799324	854	22.72	1.55	12	0.07	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4750	-24.42	20240710	2610	37.55	20240419	6910	-48.05	20231016	2610	37.55	20240419	2.83	N	223250	500	118 억		12072559	N	N	0	N	00	N
105	20241014	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	25	2	0.69	1498688200	418576	98.51	3585	3680	3490	4680	2520	3600	3580.32	50.56	0	38661	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	863	22.94	1.57	12	1.76	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4750	-23.68	20240710	2610	38.89	20240419	6910	-47.54	20231016	2610	38.89	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
106	20241014	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	40	2	1.11	1412286075	394802	92.91	3585	3680	3490	4680	2520	3600	3577.20	50.56	0	29748	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	866	23.04	1.57	12	1.66	158.00	2316.00	9750	20231011	-62.67	2610	20240419	39.46	4750	-23.37	20240710	2610	39.46	20240419	6910	-47.32	20231016	2610	39.46	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
107	20241014	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-30	5	-0.83	1306928510	365493	86.01	3585	3680	3490	4680	2520	3600	3575.80	50.56	0	11869	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	850	22.59	1.54	12	1.54	158.00	2316.00	9750	20231011	-63.38	2610	20240419	36.78	4750	-24.84	20240710	2610	36.78	20240419	6910	-48.34	20231016	2610	36.78	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
108	20241014	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-90	5	-2.50	1180907000	329640	77.58	3585	3680	3500	4680	2520	3600	3582.41	50.56	0	13514	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	835	22.22	1.52	12	1.39	158.00	2316.00	9750	20231011	-64.00	2610	20240419	34.48	4750	-26.11	20240710	2610	34.48	20240419	6910	-49.20	20231016	2610	34.48	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
109	20241014	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-65	5	-1.81	1084963460	302290	71.14	3585	3680	3520	4680	2520	3600	3589.15	50.56	0	20815	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	841	22.37	1.53	12	1.27	158.00	2316.00	9750	20231011	-63.74	2610	20240419	35.44	4750	-25.58	20240710	2610	35.44	20240419	6910	-48.84	20231016	2610	35.44	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
110	20241014	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-40	5	-1.11	934317230	259747	61.13	3585	3680	3550	4680	2520	3600	3597.03	50.56	0	37046	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	847	22.53	1.54	12	1.09	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4750	-25.05	20240710	2610	36.40	20240419	6910	-48.48	20231016	2610	36.40	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
111	20241014	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	75	2	2.08	448358445	124645	29.33	3585	3680	3550	4680	2520	3600	3597.08	50.56	0	-5229	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	875	23.26	1.59	12	0.52	158.00	2316.00	9750	20231011	-62.31	2610	20240419	40.80	4750	-22.63	20240710	2610	40.80	20240419	6910	-46.82	20231016	2610	40.80	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
112	20241014	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-10	5	-0.28	105938970	29449	6.93	3585	3630	3565	4680	2520	3600	3597.37	50.56	0	3327	3743	3671	3613	3541	3483	3707	3577	119	1080	500	2440	5	1	23799324	854	22.72	1.55	12	0.12	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4750	-24.42	20240710	2610	37.55	20240419	6910	-48.05	20231016	2610	37.55	20240419	2.85	N	223250	500	118 억		12033143	N	N	0	N	00	N
113	20241011	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-35	5	-0.96	1524364470	420960	9.21	3580	3685	3555	4725	2545	3635	3621.16	50.49	0	17140	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	857	22.78	1.55	12	1.77	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	9750	-63.08	20231011	2610	37.93	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
114	20241011	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-55	5	-1.51	1433524590	395819	8.66	3580	3685	3555	4725	2545	3635	3621.66	50.49	0	17913	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	852	22.66	1.55	12	1.66	158.00	2316.00	9750	20231011	-63.28	2610	20240419	37.16	4750	-24.63	20240710	2610	37.16	20240419	9750	-63.28	20231011	2610	37.16	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
115	20241011	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-40	5	-1.10	1321588010	364669	7.98	3580	3685	3555	4725	2545	3635	3624.07	50.49	0	14716	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	856	22.75	1.55	12	1.53	158.00	2316.00	9750	20231011	-63.13	2610	20240419	37.74	4750	-24.32	20240710	2610	37.74	20240419	9750	-63.13	20231011	2610	37.74	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
116	20241011	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-25	5	-0.69	1217600090	335723	7.35	3580	3685	3555	4725	2545	3635	3626.80	50.49	0	8626	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	859	22.85	1.56	12	1.41	158.00	2316.00	9750	20231011	-62.97	2610	20240419	38.31	4750	-24.00	20240710	2610	38.31	20240419	9750	-62.97	20231011	2610	38.31	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
117	20241011	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-10	5	-0.28	909029080	249578	5.46	3580	3685	3580	4725	2545	3635	3642.27	50.49	0	-16475	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	863	22.94	1.57	12	1.05	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4750	-23.68	20240710	2610	38.89	20240419	9750	-62.82	20231011	2610	38.89	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
118	20241011	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	15	2	0.41	702252650	192710	4.22	3580	3685	3580	4725	2545	3635	3644.10	50.49	0	-9055	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	869	23.10	1.58	12	0.81	158.00	2316.00	9750	20231011	-62.56	2610	20240419	39.85	4750	-23.16	20240710	2610	39.85	20240419	9750	-62.56	20231011	2610	39.85	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
119	20241011	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	5	2	0.14	428093285	117552	2.57	3580	3685	3580	4725	2545	3635	3641.74	50.49	0	11323	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	866	23.04	1.57	12	0.49	158.00	2316.00	9750	20231011	-62.67	2610	20240419	39.46	4750	-23.37	20240710	2610	39.46	20240419	9750	-62.67	20231011	2610	39.46	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
120	20241011	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	5	2	0.14	141754195	39163	0.86	3580	3665	3580	4725	2545	3635	3619.53	50.49	0	867	4388	4011	3733	3356	3078	4200	3545	119	1090	500	2470	5	1	23799324	866	23.04	1.57	12	0.16	158.00	2316.00	9750	20231011	-62.67	2610	20240419	39.46	4750	-23.37	20240710	2610	39.46	20240419	9750	-62.67	20231011	2610	39.46	20240419	2.86	N	223250	500	118 억		12016275	N	N	0	N	00	N
121	20241010	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	175	2	5.06	17814304255	4544943	2241.28	3455	4110	3455	4495	2425	3460	3919.70	50.60	0	-27115	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	865	23.01	1.57	12	19.10	158.00	2316.00	9750	20231011	-62.72	2610	20240419	39.27	4750	-23.47	20240710	2610	39.27	20240419	9750	-62.72	20231011	2610	39.27	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
122	20241010	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	160	2	4.62	17482484920	4453490	2196.19	3455	4110	3455	4495	2425	3460	3925.57	50.60	0	-41921	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	862	22.91	1.56	12	18.71	158.00	2316.00	9750	20231011	-62.87	2610	20240419	38.70	4750	-23.79	20240710	2610	38.70	20240419	9750	-62.87	20231011	2610	38.70	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
123	20241010	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	325	2	9.39	16214538395	4111428	2027.50	3455	4110	3455	4495	2425	3460	3943.77	50.60	0	-106502	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	901	23.96	1.63	12	17.28	158.00	2316.00	9750	20231011	-61.18	2610	20240419	45.02	4750	-20.32	20240710	2610	45.02	20240419	9750	-61.18	20231011	2610	45.02	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
124	20241010	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	550	2	15.90	12371762125	3124590	1540.85	3455	4110	3455	4495	2425	3460	3959.48	50.60	0	-105217	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	954	25.38	1.73	12	13.13	158.00	2316.00	9750	20231011	-58.87	2610	20240419	53.64	4750	-15.58	20240710	2610	53.64	20240419	9750	-58.87	20231011	2610	53.64	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
125	20241010	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	235	2	6.79	1042053390	286763	141.41	3455	3735	3455	4495	2425	3460	3633.85	50.60	0	38895	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	879	23.39	1.60	12	1.20	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	9750	-62.10	20231011	2610	41.57	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
126	20241010	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	175	2	5.06	885224575	244137	120.39	3455	3710	3455	4495	2425	3460	3625.93	50.60	0	25109	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	865	23.01	1.57	12	1.03	158.00	2316.00	9750	20231011	-62.72	2610	20240419	39.27	4750	-23.47	20240710	2610	39.27	20240419	9750	-62.72	20231011	2610	39.27	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
127	20241010	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	160	2	4.62	695341110	192020	94.69	3455	3710	3455	4495	2425	3460	3621.19	50.60	0	37384	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	862	22.91	1.56	12	0.81	158.00	2316.00	9750	20231011	-62.87	2610	20240419	38.70	4750	-23.79	20240710	2610	38.70	20240419	9750	-62.87	20231011	2610	38.70	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
128	20241010	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	155	2	4.48	307351610	85830	42.33	3455	3665	3455	4495	2425	3460	3580.93	50.60	0	-307	3696	3577	3481	3362	3266	3567	3352	119	1035	500	2350	5	1	23799324	860	22.88	1.56	12	0.36	158.00	2316.00	9750	20231011	-62.92	2610	20240419	38.51	4750	-23.89	20240710	2610	38.51	20240419	9750	-62.92	20231011	2610	38.51	20240419	2.89	N	223250	500	118 억		12042212	N	N	0	N	00	N
129	20241008	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-40	5	-1.14	703822790	202453	265.92	3460	3600	3385	4550	2450	3500	3476.53	50.64	0	-10528	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	823	21.90	1.49	12	0.85	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4750	-27.16	20240710	2610	32.57	20240419	9750	-64.51	20231011	2610	32.57	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
130	20241008	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-110	5	-3.14	664142850	190848	250.68	3460	3600	3385	4550	2450	3500	3479.96	50.64	0	-7759	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	807	21.46	1.46	12	0.80	158.00	2316.00	9750	20231011	-65.23	2610	20240419	29.89	4750	-28.63	20240710	2610	29.89	20240419	9750	-65.23	20231011	2610	29.89	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
131	20241008	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-20	5	-0.57	495601920	141655	186.06	3460	3600	3445	4550	2450	3500	3498.65	50.64	0	-4668	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	828	22.03	1.50	12	0.60	158.00	2316.00	9750	20231011	-64.31	2610	20240419	33.33	4750	-26.74	20240710	2610	33.33	20240419	9750	-64.31	20231011	2610	33.33	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
132	20241008	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-25	5	-0.71	440347885	125764	165.19	3460	3600	3445	4550	2450	3500	3501.38	50.64	0	-3867	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	827	21.99	1.50	12	0.53	158.00	2316.00	9750	20231011	-64.36	2610	20240419	33.14	4750	-26.84	20240710	2610	33.14	20240419	9750	-64.36	20231011	2610	33.14	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
133	20241008	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-15	5	-0.43	389639725	111164	146.01	3460	3600	3445	4550	2450	3500	3505.09	50.64	0	-1303	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	829	22.06	1.50	12	0.47	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4750	-26.63	20240710	2610	33.52	20240419	9750	-64.26	20231011	2610	33.52	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
134	20241008	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	10	2	0.29	227543620	65344	85.83	3460	3530	3445	4550	2450	3500	3482.24	50.64	0	4220	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	835	22.22	1.52	12	0.27	158.00	2316.00	9750	20231011	-64.00	2610	20240419	34.48	4750	-26.11	20240710	2610	34.48	20240419	9750	-64.00	20231011	2610	34.48	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
135	20241008	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-15	5	-0.43	97965495	28099	36.91	3460	3530	3445	4550	2450	3500	3486.44	50.64	0	5462	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	829	22.06	1.50	12	0.12	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4750	-26.63	20240710	2610	33.52	20240419	9750	-64.26	20231011	2610	33.52	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
136	20241008	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-5	5	-0.14	32608795	9411	12.36	3460	3495	3445	4550	2450	3500	3464.97	50.64	0	5963	3560	3530	3485	3455	3410	3545	3470	119	1050	500	2380	5	1	23799324	832	22.12	1.51	12	0.04	158.00	2316.00	9750	20231011	-64.15	2610	20240419	33.91	4750	-26.42	20240710	2610	33.91	20240419	9750	-64.15	20231011	2610	33.91	20240419	2.91	N	223250	500	118 억		12052598	N	N	0	N	00	N
137	20241007	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-10	5	-0.28	257792220	74000	63.91	3480	3515	3440	4560	2460	3510	3483.57	50.70	0	-13984	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	833	22.15	1.51	12	0.31	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4750	-26.32	20240710	2610	34.10	20240419	9750	-64.10	20231011	2610	34.10	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
138	20241007	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-15	5	-0.43	233257525	66995	57.86	3480	3515	3440	4560	2460	3510	3481.72	50.70	0	-12675	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	832	22.12	1.51	12	0.28	158.00	2316.00	9750	20231011	-64.15	2610	20240419	33.91	4750	-26.42	20240710	2610	33.91	20240419	9750	-64.15	20231011	2610	33.91	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
139	20241007	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-20	5	-0.57	219699715	63108	54.50	3480	3515	3440	4560	2460	3510	3481.33	50.70	0	-12663	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	831	22.09	1.51	12	0.27	158.00	2316.00	9750	20231011	-64.21	2610	20240419	33.72	4750	-26.53	20240710	2610	33.72	20240419	9750	-64.21	20231011	2610	33.72	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
140	20241007	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-30	5	-0.85	203101635	58359	50.40	3480	3515	3440	4560	2460	3510	3480.21	50.70	0	-12081	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	828	22.03	1.50	12	0.25	158.00	2316.00	9750	20231011	-64.31	2610	20240419	33.33	4750	-26.74	20240710	2610	33.33	20240419	9750	-64.31	20231011	2610	33.33	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
141	20241007	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-25	5	-0.71	173353645	49798	43.01	3480	3515	3440	4560	2460	3510	3481.14	50.70	0	-11861	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	829	22.06	1.50	12	0.21	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4750	-26.63	20240710	2610	33.52	20240419	9750	-64.26	20231011	2610	33.52	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
142	20241007	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-10	5	-0.28	160585750	46137	39.85	3480	3515	3440	4560	2460	3510	3480.63	50.70	0	-12191	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	833	22.15	1.51	12	0.19	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4750	-26.32	20240710	2610	34.10	20240419	9750	-64.10	20231011	2610	34.10	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
143	20241007	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-10	5	-0.28	101622975	29219	25.23	3480	3515	3440	4560	2460	3510	3477.97	50.70	0	-7231	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	833	22.15	1.51	12	0.12	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4750	-26.32	20240710	2610	34.10	20240419	9750	-64.10	20231011	2610	34.10	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
144	20241007	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-15	5	-0.43	40816210	11723	10.12	3480	3515	3470	4560	2460	3510	3481.72	50.70	0	-800	3760	3635	3530	3405	3300	3697	3467	119	1050	500	2380	5	1	23799324	832	22.12	1.51	12	0.05	158.00	2316.00	9750	20231011	-64.15	2610	20240419	33.91	4750	-26.42	20240710	2610	33.91	20240419	9750	-64.15	20231011	2610	33.91	20240419	3.28	N	223250	500	118 억		12066475	N	N	0	N	00	N
145	20241004	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	85	2	2.48	407823820	115288	42.42	3425	3655	3425	4450	2400	3425	3537.46	50.64	0	15333	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	835	22.22	1.52	12	0.48	158.00	2316.00	9750	20231011	-64.00	2610	20240419	34.48	4750	-26.11	20240710	2610	34.48	20240419	24300	-85.56	20231004	2610	34.48	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
146	20241004	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	70	2	2.04	394213825	111402	40.99	3425	3655	3425	4450	2400	3425	3538.66	50.64	0	14157	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	832	22.12	1.51	12	0.47	158.00	2316.00	9750	20231011	-64.15	2610	20240419	33.91	4750	-26.42	20240710	2610	33.91	20240419	24300	-85.62	20231004	2610	33.91	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
147	20241004	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	65	2	1.90	348656060	98388	36.20	3425	3655	3425	4450	2400	3425	3543.68	50.64	0	15097	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	831	22.09	1.51	12	0.41	158.00	2316.00	9750	20231011	-64.21	2610	20240419	33.72	4750	-26.53	20240710	2610	33.72	20240419	24300	-85.64	20231004	2610	33.72	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
148	20241004	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	130	2	3.80	293761890	82715	30.43	3425	3655	3425	4450	2400	3425	3551.49	50.64	0	13058	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	846	22.50	1.53	12	0.35	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4750	-25.16	20240710	2610	36.21	20240419	24300	-85.37	20231004	2610	36.21	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
149	20241004	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	130	2	3.80	289076715	81395	29.95	3425	3655	3425	4450	2400	3425	3551.53	50.64	0	13233	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	846	22.50	1.53	12	0.34	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4750	-25.16	20240710	2610	36.21	20240419	24300	-85.37	20231004	2610	36.21	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
150	20241004	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	130	2	3.80	237267250	66788	24.57	3425	3655	3425	4450	2400	3425	3552.54	50.64	0	8803	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	846	22.50	1.53	12	0.28	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4750	-25.16	20240710	2610	36.21	20240419	24300	-85.37	20231004	2610	36.21	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
151	20241004	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	165	2	4.82	182650945	51424	18.92	3425	3655	3425	4450	2400	3425	3551.86	50.64	0	-378	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	854	22.72	1.55	12	0.22	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4750	-24.42	20240710	2610	37.55	20240419	24300	-85.23	20231004	2610	37.55	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
152	20241004	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	40	2	1.17	3034930	883	0.32	3425	3495	3425	4450	2400	3425	3437.07	50.64	0	395	3718	3571	3488	3341	3258	3530	3300	119	1025	500	2320	5	1	23799324	825	21.93	1.50	12	0.00	158.00	2316.00	9750	20231011	-64.46	2610	20240419	32.76	4750	-27.05	20240710	2610	32.76	20240419	24300	-85.74	20231004	2610	32.76	20240419	3.31	N	223250	500	118 억		12050936	N	N	0	N	00	N
153	20241002	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-205	5	-5.65	943385325	271483	392.71	3605	3635	3405	4715	2545	3630	3474.93	50.45	0	43026	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	815	21.68	1.48	12	1.14	158.00	2316.00	9750	20231011	-64.87	2610	20240419	31.23	4750	-27.89	20240710	2610	31.23	20240419	24300	-85.91	20231004	2610	31.23	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N
154	20241002	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-185	5	-5.10	903125040	259736	375.72	3605	3635	3405	4715	2545	3630	3477.09	50.45	0	48335	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	820	21.80	1.49	12	1.09	158.00	2316.00	9750	20231011	-64.67	2610	20240419	31.99	4750	-27.47	20240710	2610	31.99	20240419	24300	-85.82	20231004	2610	31.99	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N
155	20241002	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-145	5	-3.99	747610270	214402	310.14	3605	3635	3405	4715	2545	3630	3486.96	50.45	0	46908	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	829	22.06	1.50	12	0.90	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4750	-26.63	20240710	2610	33.52	20240419	24300	-85.66	20231004	2610	33.52	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N
156	20241002	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-100	5	-2.75	467433130	133679	193.37	3605	3635	3405	4715	2545	3630	3496.68	50.45	0	31379	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	840	22.34	1.52	12	0.56	158.00	2316.00	9750	20231011	-63.79	2610	20240419	35.25	4750	-25.68	20240710	2610	35.25	20240419	24300	-85.47	20231004	2610	35.25	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N
157	20241002	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-105	5	-2.89	448119220	128221	185.48	3605	3635	3405	4715	2545	3630	3494.90	50.45	0	32199	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	839	22.31	1.52	12	0.54	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4750	-25.79	20240710	2610	35.06	20240419	24300	-85.49	20231004	2610	35.06	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N
158	20241002	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-120	5	-3.31	420848935	120450	174.23	3605	3635	3405	4715	2545	3630	3493.97	50.45	0	32692	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	835	22.22	1.52	12	0.51	158.00	2316.00	9750	20231011	-64.00	2610	20240419	34.48	4750	-26.11	20240710	2610	34.48	20240419	24300	-85.56	20231004	2610	34.48	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N
159	20241002	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-100	5	-2.75	367234695	105152	152.11	3605	3635	3405	4715	2545	3630	3492.42	50.45	0	32388	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	840	22.34	1.52	12	0.44	158.00	2316.00	9750	20231011	-63.79	2610	20240419	35.25	4750	-25.68	20240710	2610	35.25	20240419	24300	-85.47	20231004	2610	35.25	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N
160	20241002	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-30	5	-0.83	5974830	1661	2.40	3605	3625	3590	4715	2545	3630	3597.13	50.45	0	-1271	3740	3685	3620	3565	3500	3712	3592	119	1085	500	2460	5	1	23799324	857	22.78	1.55	12	0.01	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	24300	-85.19	20231004	2610	37.93	20240419	3.39	N	223250	500	118 억		12007906	N	N	0	N	00	N