KissMeData/351330/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	161311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	110	2	1.35	296009840	36476	214.14	7990	8330	7900	10590	5710	8150	8114.67	2.46	0	12458	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	685	-147.50	1.43	12	0.44	-56.00	5794.00	22450	20240529	-63.21	7760	20241025	6.44	22450	-63.21	20240529	7760	6.44	20241025	22450	-63.21	20240529	7760	6.44	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
3	20241031	151333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	120	2	1.47	288366250	35551	208.71	7990	8330	7900	10590	5710	8150	8111.34	2.46	0	12587	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	685	-147.68	1.43	12	0.43	-56.00	5794.00	22450	20240529	-63.16	7760	20241025	6.57	22450	-63.16	20240529	7760	6.57	20241025	22450	-63.16	20240529	7760	6.57	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
4	20241031	141329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	80	2	0.98	252037470	31171	182.99	7990	8330	7900	10590	5710	8150	8085.64	2.46	0	11223	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	682	-146.96	1.42	12	0.38	-56.00	5794.00	22450	20240529	-63.34	7760	20241025	6.06	22450	-63.34	20240529	7760	6.06	20241025	22450	-63.34	20240529	7760	6.06	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
5	20241031	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	110	2	1.35	222885620	27656	162.36	7990	8290	7900	10590	5710	8150	8059.21	2.46	0	10622	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	685	-147.50	1.43	12	0.33	-56.00	5794.00	22450	20240529	-63.21	7760	20241025	6.44	22450	-63.21	20240529	7760	6.44	20241025	22450	-63.21	20240529	7760	6.44	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
6	20241031	121327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	50	2	0.61	176797450	22052	129.46	7990	8230	7900	10590	5710	8150	8017.30	2.46	0	6110	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	680	-146.43	1.42	12	0.27	-56.00	5794.00	22450	20240529	-63.47	7760	20241025	5.67	22450	-63.47	20240529	7760	5.67	20241025	22450	-63.47	20240529	7760	5.67	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
7	20241031	111327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-10	5	-0.12	145430210	18225	106.99	7990	8140	7900	10590	5710	8150	7979.71	2.46	0	2820	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	675	-145.36	1.40	12	0.22	-56.00	5794.00	22450	20240529	-63.74	7760	20241025	4.90	22450	-63.74	20240529	7760	4.90	20241025	22450	-63.74	20240529	7760	4.90	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
8	20241031	101329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-170	5	-2.09	74719870	9396	55.16	7990	8070	7900	10590	5710	8150	7952.31	2.46	0	-4400	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	661	-142.50	1.38	12	0.11	-56.00	5794.00	22450	20240529	-64.45	7760	20241025	2.84	22450	-64.45	20240529	7760	2.84	20241025	22450	-64.45	20240529	7760	2.84	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
9	20241031	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-200	5	-2.45	36450030	4574	26.85	7990	8070	7930	10590	5710	8150	7968.96	2.46	0	-3123	8310	8230	8150	8070	7990	8270	8110	41	2440	500	5210	10	1	8288520	659	-141.96	1.37	12	0.06	-56.00	5794.00	22450	20240529	-64.59	7760	20241025	2.45	22450	-64.59	20240529	7760	2.45	20241025	22450	-64.59	20240529	7760	2.45	20241025	4.01	N	351330	500	41 억		203717	N	N	0	N	00	N
10	20241030	161322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	70	2	0.87	134604620	16537	110.82	8120	8230	8070	10500	5660	8080	8139.60	2.42	0	2705	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	676	-145.54	1.41	12	0.20	-56.00	5794.00	22450	20240529	-63.70	7760	20241025	5.03	22450	-63.70	20240529	7760	5.03	20241025	22450	-63.70	20240529	7760	5.03	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
11	20241030	151355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	20	2	0.25	131127260	16110	107.96	8120	8230	8070	10500	5660	8080	8139.49	2.42	0	2742	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	671	-144.64	1.40	12	0.19	-56.00	5794.00	22450	20240529	-63.92	7760	20241025	4.38	22450	-63.92	20240529	7760	4.38	20241025	22450	-63.92	20240529	7760	4.38	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
12	20241030	141329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	40	2	0.50	123125970	15120	101.33	8120	8230	8070	10500	5660	8080	8143.25	2.42	0	3151	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	673	-145.00	1.40	12	0.18	-56.00	5794.00	22450	20240529	-63.83	7760	20241025	4.64	22450	-63.83	20240529	7760	4.64	20241025	22450	-63.83	20240529	7760	4.64	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
13	20241030	131336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	90	2	1.11	90858510	11135	74.62	8120	8230	8080	10500	5660	8080	8159.72	2.42	0	3219	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	677	-145.89	1.41	12	0.13	-56.00	5794.00	22450	20240529	-63.61	7760	20241025	5.28	22450	-63.61	20240529	7760	5.28	20241025	22450	-63.61	20240529	7760	5.28	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
14	20241030	121354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	70	2	0.87	80723190	9890	66.28	8120	8230	8080	10500	5660	8080	8162.10	2.42	0	2652	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	676	-145.54	1.41	12	0.12	-56.00	5794.00	22450	20240529	-63.70	7760	20241025	5.03	22450	-63.70	20240529	7760	5.03	20241025	22450	-63.70	20240529	7760	5.03	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
15	20241030	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	100	2	1.24	58687500	7199	48.24	8120	8230	8080	10500	5660	8080	8152.17	2.42	0	2805	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	678	-146.07	1.41	12	0.09	-56.00	5794.00	22450	20240529	-63.56	7760	20241025	5.41	22450	-63.56	20240529	7760	5.41	20241025	22450	-63.56	20240529	7760	5.41	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
16	20241030	101322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	90	2	1.11	40711600	4992	33.45	8120	8230	8080	10500	5660	8080	8155.37	2.42	0	2220	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	677	-145.89	1.41	12	0.06	-56.00	5794.00	22450	20240529	-63.61	7760	20241025	5.28	22450	-63.61	20240529	7760	5.28	20241025	22450	-63.61	20240529	7760	5.28	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
17	20241030	091330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	130	2	1.61	20130640	2472	16.57	8120	8230	8080	10500	5660	8080	8143.46	2.42	0	1783	8213	8146	8053	7986	7893	8180	8020	41	2420	500	5170	10	1	8288520	680	-146.61	1.42	12	0.03	-56.00	5794.00	22450	20240529	-63.43	7760	20241025	5.80	22450	-63.43	20240529	7760	5.80	20241025	22450	-63.43	20240529	7760	5.80	20241025	4.02	N	351330	500	41 억		200862	N	N	0	N	00	N
18	20241029	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	10	2	0.12	119698920	14916	114.19	8060	8120	7960	10490	5650	8070	8024.65	2.44	0	-1508	8303	8186	7993	7876	7683	8245	7935	41	2420	500	5160	10	1	8288520	670	-144.29	1.39	12	0.18	-56.00	5794.00	22450	20240529	-64.01	7760	20241025	4.12	22450	-64.01	20240529	7760	4.12	20241025	22450	-64.01	20240529	7760	4.12	20241025	4.09	N	351330	500	41 억		202299	N	N	0	N	00	N
19	20241029	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	30	2	0.37	115034660	14338	109.76	8060	8120	7960	10490	5650	8070	8023.06	2.44	0	-1642	8303	8186	7993	7876	7683	8245	7935	41	2420	500	5160	10	1	8288520	671	-144.64	1.40	12	0.17	-56.00	5794.00	22450	20240529	-63.92	7760	20241025	4.38	22450	-63.92	20240529	7760	4.38	20241025	22450	-63.92	20240529	7760	4.38	20241025	4.09	N	351330	500	41 억		202299	N	N	0	N	00	N
20	20241029	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-80	5	-0.99	86835950	10822	82.84	8060	8120	7960	10490	5650	8070	8024.02	2.44	0	-4561	8303	8186	7993	7876	7683	8245	7935	41	2420	500	5160	10	1	8288520	662	-142.68	1.38	12	0.13	-56.00	5794.00	22450	20240529	-64.41	7760	20241025	2.96	22450	-64.41	20240529	7760	2.96	20241025	22450	-64.41	20240529	7760	2.96	20241025	4.09	N	351330	500	41 억		202299	N	N	0	N	00	N
21	20241029	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-80	5	-0.99	79411380	9893	75.73	8060	8120	7960	10490	5650	8070	8027.03	2.44	0	-5115	8303	8186	7993	7876	7683	8245	7935	41	2420	500	5160	10	1	8288520	662	-142.68	1.38	12	0.12	-56.00	5794.00	22450	20240529	-64.41	7760	20241025	2.96	22450	-64.41	20240529	7760	2.96	20241025	22450	-64.41	20240529	7760	2.96	20241025	4.09	N	351330	500	41 억		202299	N	N	0	N	00	N
22	20241029	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-50	5	-0.62	64751400	8056	61.67	8060	8120	7960	10490	5650	8070	8037.66	2.44	0	-5405	8303	8186	7993	7876	7683	8245	7935	41	2420	500	5160	10	1	8288520	665	-143.21	1.38	12	0.10	-56.00	5794.00	22450	20240529	-64.28	7760	20241025	3.35	22450	-64.28	20240529	7760	3.35	20241025	22450	-64.28	20240529	7760	3.35	20241025	4.09	N	351330	500	41 억		202299	N	N	0	N	00	N
23	20241029	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-20	5	-0.25	52449600	6531	50.00	8060	8120	7960	10490	5650	8070	8030.87	2.44	0	-4007	8303	8186	7993	7876	7683	8245	7935	41	2420	500	5160	10	1	8288520	667	-143.75	1.39	12	0.08	-56.00	5794.00	22450	20240529	-64.14	7760	20241025	3.74	22450	-64.14	20240529	7760	3.74	20241025	22450	-64.14	20240529	7760	3.74	20241025	4.09	N	351330	500	41 억		202299	N	N	0	N	00	N
24	20241029	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-80	5	-0.99	42184620	5246	40.16	8060	8120	7990	10490	5650	8070	8041.29	2.44	0	-2857	8303	8186	7993	7876	7683	8245	7935	41	2420	500	5160	10	1	8288520	662	-142.68	1.38	12	0.06	-56.00	5794.00	22450	20240529	-64.41	7760	20241025	2.96	22450	-64.41	20240529	7760	2.96	20241025	22450	-64.41	20240529	7760	2.96	20241025	4.09	N	351330	500	41 억		202299	N	N	0	N	00	N
25	20241028	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	230	2	2.93	104186810	13033	39.47	7800	8110	7800	10190	5490	7840	7992.20	2.37	0	5669	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	669	-144.11	1.39	12	0.16	-56.00	5794.00	22450	20240529	-64.05	7760	20241025	3.99	22450	-64.05	20240529	7760	3.99	20241025	22450	-64.05	20240529	7760	3.99	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
26	20241028	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	190	2	2.42	94217390	11796	35.72	7800	8110	7800	10190	5490	7840	7987.23	2.37	0	5947	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	666	-143.39	1.39	12	0.14	-56.00	5794.00	22450	20240529	-64.23	7760	20241025	3.48	22450	-64.23	20240529	7760	3.48	20241025	22450	-64.23	20240529	7760	3.48	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
27	20241028	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	150	2	1.91	58857510	7400	22.41	7800	8040	7800	10190	5490	7840	7953.72	2.37	0	4008	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	662	-142.68	1.38	12	0.09	-56.00	5794.00	22450	20240529	-64.41	7760	20241025	2.96	22450	-64.41	20240529	7760	2.96	20241025	22450	-64.41	20240529	7760	2.96	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
28	20241028	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	170	2	2.17	56542900	7110	21.53	7800	8040	7800	10190	5490	7840	7952.59	2.37	0	4049	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	664	-143.04	1.38	12	0.09	-56.00	5794.00	22450	20240529	-64.32	7760	20241025	3.22	22450	-64.32	20240529	7760	3.22	20241025	22450	-64.32	20240529	7760	3.22	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
29	20241028	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	150	2	1.91	41687440	5254	15.91	7800	7990	7800	10190	5490	7840	7934.42	2.37	0	2504	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	662	-142.68	1.38	12	0.06	-56.00	5794.00	22450	20240529	-64.41	7760	20241025	2.96	22450	-64.41	20240529	7760	2.96	20241025	22450	-64.41	20240529	7760	2.96	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
30	20241028	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	120	2	1.53	30213870	3812	11.54	7800	7980	7800	10190	5490	7840	7925.99	2.37	0	1262	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	660	-142.14	1.37	12	0.05	-56.00	5794.00	22450	20240529	-64.54	7760	20241025	2.58	22450	-64.54	20240529	7760	2.58	20241025	22450	-64.54	20240529	7760	2.58	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
31	20241028	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	90	2	1.15	19499680	2468	7.47	7800	7980	7800	10190	5490	7840	7901.00	2.37	0	917	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	657	-141.61	1.37	12	0.03	-56.00	5794.00	22450	20240529	-64.68	7760	20241025	2.19	22450	-64.68	20240529	7760	2.19	20241025	22450	-64.68	20240529	7760	2.19	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
32	20241028	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	100	2	1.28	3651650	467	1.41	7800	7950	7800	10190	5490	7840	7819.38	2.37	0	-52	8213	8026	7893	7706	7573	7960	7640	41	2350	500	5010	10	1	8288520	658	-141.79	1.37	12	0.01	-56.00	5794.00	22450	20240529	-64.63	7760	20241025	2.32	22450	-64.63	20240529	7760	2.32	20241025	22450	-64.63	20240529	7760	2.32	20241025	4.12	N	351330	500	41 억		196595	N	N	0	N	00	N
33	20241025	161237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7840	-40	5	-0.51	258646670	32919	128.58	8000	8080	7760	10240	5520	7880	7857.09	2.34	0	2386	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	650	-140.00	1.35	12	0.40	-56.00	5794.00	22450	20240529	-65.08	7760	20241025	1.03	22450	-65.08	20240529	7760	1.03	20241025	22450	-65.08	20240529	7760	1.03	20241025	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
34	20241025	151243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7830	-50	5	-0.63	242585560	30870	120.58	8000	8080	7760	10240	5520	7880	7858.29	2.34	0	2262	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	649	-139.82	1.35	12	0.37	-56.00	5794.00	22450	20240529	-65.12	7760	20241025	0.90	22450	-65.12	20240529	7760	0.90	20241025	22450	-65.12	20240529	7760	0.90	20241025	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
35	20241025	141240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7840	-40	5	-0.51	191175620	24273	94.81	8000	8080	7780	10240	5520	7880	7876.06	2.34	0	489	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	650	-140.00	1.35	12	0.29	-56.00	5794.00	22450	20240529	-65.08	7780	20241025	0.77	22450	-65.08	20240529	7780	0.77	20241025	22450	-65.08	20240529	7780	0.77	20241025	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
36	20241025	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	10	2	0.13	133443020	16892	65.98	8000	8080	7810	10240	5520	7880	7899.78	2.34	0	-129	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	654	-140.89	1.36	12	0.20	-56.00	5794.00	22450	20240529	-64.86	7800	20231030	1.15	22450	-64.86	20240529	7810	1.02	20241025	22450	-64.86	20240529	7800	1.15	20231030	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
37	20241025	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	0	3	0.00	111696970	14136	55.21	8000	8080	7810	10240	5520	7880	7901.60	2.34	0	-1600	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	653	-140.71	1.36	12	0.17	-56.00	5794.00	22450	20240529	-64.90	7800	20231030	1.03	22450	-64.90	20240529	7810	0.90	20241025	22450	-64.90	20240529	7800	1.03	20231030	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
38	20241025	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	0	3	0.00	94068400	11895	46.46	8000	8080	7810	10240	5520	7880	7908.23	2.34	0	-3289	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	653	-140.71	1.36	12	0.14	-56.00	5794.00	22450	20240529	-64.90	7800	20231030	1.03	22450	-64.90	20240529	7810	0.90	20241025	22450	-64.90	20240529	7800	1.03	20231030	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
39	20241025	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	50	2	0.63	58337920	7339	28.67	8000	8080	7840	10240	5520	7880	7949.03	2.34	0	-1629	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	657	-141.61	1.37	12	0.09	-56.00	5794.00	22450	20240529	-64.68	7800	20231030	1.67	22450	-64.68	20240529	7840	1.15	20241025	22450	-64.68	20240529	7800	1.67	20231030	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
40	20241025	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	20	2	0.25	26578680	3331	13.01	8000	8080	7840	10240	5520	7880	7979.19	2.34	0	-380	8266	8072	7976	7782	7686	8025	7735	41	2360	500	5040	10	1	8288520	655	-141.07	1.36	12	0.04	-56.00	5794.00	22450	20240529	-64.81	7800	20231030	1.28	22450	-64.81	20240529	7840	0.77	20241025	22450	-64.81	20240529	7800	1.28	20231030	4.12	N	351330	500	41 억		194066	N	N	0	N	00	N
41	20241024	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-220	5	-2.72	201312500	25301	108.83	7980	8170	7880	10530	5670	8100	7958.18	2.46	0	-9397	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	653	-140.71	1.36	12	0.31	-56.00	5794.00	22450	20240529	-64.90	7800	20231030	1.03	22450	-64.90	20240529	7880	0.00	20241024	22450	-64.90	20240529	7800	1.03	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
42	20241024	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-190	5	-2.35	173506050	21775	93.66	7980	8170	7880	10530	5670	8100	7968.13	2.46	0	-9061	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	656	-141.25	1.37	12	0.26	-56.00	5794.00	22450	20240529	-64.77	7800	20231030	1.41	22450	-64.77	20240529	7880	0.38	20241024	22450	-64.77	20240529	7800	1.41	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
43	20241024	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-100	5	-1.23	120645150	15094	64.92	7980	8170	7900	10530	5670	8100	7992.92	2.46	0	-6980	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	663	-142.86	1.38	12	0.18	-56.00	5794.00	22450	20240529	-64.37	7800	20231030	2.56	22450	-64.37	20240529	7900	1.27	20241024	22450	-64.37	20240529	7800	2.56	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
44	20241024	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-80	5	-0.99	90721440	11338	48.77	7980	8170	7900	10530	5670	8100	8001.54	2.46	0	-6934	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	665	-143.21	1.38	12	0.14	-56.00	5794.00	22450	20240529	-64.28	7800	20231030	2.82	22450	-64.28	20240529	7900	1.52	20241024	22450	-64.28	20240529	7800	2.82	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
45	20241024	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-70	5	-0.86	86602570	10823	46.55	7980	8170	7900	10530	5670	8100	8001.72	2.46	0	-6842	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	666	-143.39	1.39	12	0.13	-56.00	5794.00	22450	20240529	-64.23	7800	20231030	2.95	22450	-64.23	20240529	7900	1.65	20241024	22450	-64.23	20240529	7800	2.95	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
46	20241024	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-70	5	-0.86	84494900	10560	45.42	7980	8170	7900	10530	5670	8100	8001.41	2.46	0	-6738	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	666	-143.39	1.39	12	0.13	-56.00	5794.00	22450	20240529	-64.23	7800	20231030	2.95	22450	-64.23	20240529	7900	1.65	20241024	22450	-64.23	20240529	7800	2.95	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
47	20241024	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-50	5	-0.62	65178220	8150	35.06	7980	8150	7900	10530	5670	8100	7997.33	2.46	0	-5230	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	667	-143.75	1.39	12	0.10	-56.00	5794.00	22450	20240529	-64.14	7800	20231030	3.21	22450	-64.14	20240529	7900	1.90	20241024	22450	-64.14	20240529	7800	3.21	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
48	20241024	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-160	5	-1.98	21730250	2728	11.73	7980	8010	7940	10530	5670	8100	7965.63	2.46	0	-1762	8413	8256	8083	7926	7753	8335	8005	41	2430	500	5180	10	1	8288520	658	-141.79	1.37	12	0.03	-56.00	5794.00	22450	20240529	-64.63	7800	20231030	1.79	22450	-64.63	20240529	7910	0.38	20241022	22450	-64.63	20240529	7800	1.79	20231030	4.10	N	351330	500	41 억		203505	N	N	0	N	00	N
49	20241023	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	60	2	0.75	183029180	22770	72.57	7990	8240	7910	10450	5630	8040	8037.00	2.45	0	517	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	671	-144.64	1.40	12	0.27	-56.00	5794.00	22450	20240529	-63.92	7800	20231030	3.85	22450	-63.92	20240529	7910	2.40	20241023	22450	-63.92	20240529	7800	3.85	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
50	20241023	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	100	2	1.24	168563840	20980	66.86	7990	8240	7910	10450	5630	8040	8034.50	2.45	0	214	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	675	-145.36	1.40	12	0.25	-56.00	5794.00	22450	20240529	-63.74	7800	20231030	4.36	22450	-63.74	20240529	7910	2.91	20241023	22450	-63.74	20240529	7800	4.36	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
51	20241023	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	80	2	1.00	141113710	17612	56.13	7990	8160	7910	10450	5630	8040	8012.36	2.45	0	-298	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	673	-145.00	1.40	12	0.21	-56.00	5794.00	22450	20240529	-63.83	7800	20231030	4.10	22450	-63.83	20240529	7910	2.65	20241023	22450	-63.83	20240529	7800	4.10	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
52	20241023	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	30	2	0.37	118100290	14778	47.10	7990	8140	7910	10450	5630	8040	7991.63	2.45	0	-1657	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	669	-144.11	1.39	12	0.18	-56.00	5794.00	22450	20240529	-64.05	7800	20231030	3.46	22450	-64.05	20240529	7910	2.02	20241023	22450	-64.05	20240529	7800	3.46	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
53	20241023	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	30	2	0.37	106186790	13295	42.37	7990	8140	7910	10450	5630	8040	7986.97	2.45	0	-2216	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	669	-144.11	1.39	12	0.16	-56.00	5794.00	22450	20240529	-64.05	7800	20231030	3.46	22450	-64.05	20240529	7910	2.02	20241023	22450	-64.05	20240529	7800	3.46	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
54	20241023	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-10	5	-0.12	99459940	12456	39.70	7990	8140	7910	10450	5630	8040	7984.90	2.45	0	-2535	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	666	-143.39	1.39	12	0.15	-56.00	5794.00	22450	20240529	-64.23	7800	20231030	2.95	22450	-64.23	20240529	7910	1.52	20241023	22450	-64.23	20240529	7800	2.95	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
55	20241023	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-40	5	-0.50	51105040	6364	20.28	7990	8140	7950	10450	5630	8040	8030.33	2.45	0	-609	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	663	-142.86	1.38	12	0.08	-56.00	5794.00	22450	20240529	-64.37	7800	20231030	2.56	22450	-64.37	20240529	7910	1.14	20241022	22450	-64.37	20240529	7800	2.56	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
56	20241023	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	0	3	0.00	24891240	3085	9.83	7990	8140	7990	10450	5630	8040	8068.47	2.45	0	-99	8353	8196	8053	7896	7753	8125	7825	41	2410	500	5140	10	1	8288520	666	-143.57	1.39	12	0.04	-56.00	5794.00	22450	20240529	-64.19	7800	20231030	3.08	22450	-64.19	20240529	7910	1.64	20241022	22450	-64.19	20240529	7800	3.08	20231030	4.14	N	351330	500	41 억		202920	N	N	0	N	00	N
57	20241022	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-160	5	-1.95	248474930	30955	125.61	8200	8210	7910	10660	5740	8200	8026.97	2.54	0	-7453	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	666	-143.57	1.39	12	0.37	-56.00	5794.00	22450	20240529	-64.19	7800	20231030	3.08	22450	-64.19	20240529	7910	1.64	20241022	22450	-64.19	20240529	7800	3.08	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
58	20241022	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-190	5	-2.32	239678840	29861	121.17	8200	8210	7910	10660	5740	8200	8026.48	2.54	0	-7069	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	664	-143.04	1.38	12	0.36	-56.00	5794.00	22450	20240529	-64.32	7800	20231030	2.69	22450	-64.32	20240529	7910	1.26	20241022	22450	-64.32	20240529	7800	2.69	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
59	20241022	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-180	5	-2.20	195097880	24288	98.56	8200	8210	7910	10660	5740	8200	8032.69	2.54	0	-7189	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	665	-143.21	1.38	12	0.29	-56.00	5794.00	22450	20240529	-64.28	7800	20231030	2.82	22450	-64.28	20240529	7910	1.39	20241022	22450	-64.28	20240529	7800	2.82	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
60	20241022	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-160	5	-1.95	191753390	23871	96.86	8200	8210	7910	10660	5740	8200	8032.90	2.54	0	-7152	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	666	-143.57	1.39	12	0.29	-56.00	5794.00	22450	20240529	-64.19	7800	20231030	3.08	22450	-64.19	20240529	7910	1.64	20241022	22450	-64.19	20240529	7800	3.08	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
61	20241022	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-180	5	-2.20	186660430	23236	94.29	8200	8210	7910	10660	5740	8200	8033.24	2.54	0	-7079	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	665	-143.21	1.38	12	0.28	-56.00	5794.00	22450	20240529	-64.28	7800	20231030	2.82	22450	-64.28	20240529	7910	1.39	20241022	22450	-64.28	20240529	7800	2.82	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
62	20241022	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-200	5	-2.44	182948610	22773	92.41	8200	8210	7910	10660	5740	8200	8033.58	2.54	0	-6943	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	663	-142.86	1.38	12	0.27	-56.00	5794.00	22450	20240529	-64.37	7800	20231030	2.56	22450	-64.37	20240529	7910	1.14	20241022	22450	-64.37	20240529	7800	2.56	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
63	20241022	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-240	5	-2.93	157022280	19519	79.20	8200	8210	7910	10660	5740	8200	8044.59	2.54	0	-6448	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	660	-142.14	1.37	12	0.24	-56.00	5794.00	22450	20240529	-64.54	7800	20231030	2.05	22450	-64.54	20240529	7910	0.63	20241022	22450	-64.54	20240529	7800	2.05	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
64	20241022	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-130	5	-1.59	39626820	4852	19.69	8200	8210	8070	10660	5740	8200	8167.11	2.54	0	-2139	8400	8300	8150	8050	7900	8350	8100	41	2460	500	5240	10	1	8288520	669	-144.11	1.39	12	0.06	-56.00	5794.00	22450	20240529	-64.05	7800	20231030	3.46	22450	-64.05	20240529	8000	0.88	20241021	22450	-64.05	20240529	7800	3.46	20231030	4.19	N	351330	500	41 억		210487	N	N	0	N	00	N
65	20241021	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	140	2	1.74	189811840	23331	55.22	8140	8250	8000	10470	5650	8060	8135.53	2.44	0	8632	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	680	-146.43	1.42	12	0.28	-56.00	5794.00	22450	20240529	-63.47	7800	20231030	5.13	22450	-63.47	20240529	8000	2.50	20241021	22450	-63.47	20240529	7800	5.13	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
66	20241021	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	140	2	1.74	171522610	21101	49.94	8140	8250	8000	10470	5650	8060	8128.66	2.44	0	8477	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	680	-146.43	1.42	12	0.25	-56.00	5794.00	22450	20240529	-63.47	7800	20231030	5.13	22450	-63.47	20240529	8000	2.50	20241021	22450	-63.47	20240529	7800	5.13	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
67	20241021	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	100	2	1.24	148338760	18270	43.24	8140	8250	8000	10470	5650	8060	8119.26	2.44	0	6782	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	676	-145.71	1.41	12	0.22	-56.00	5794.00	22450	20240529	-63.65	7800	20231030	4.62	22450	-63.65	20240529	8000	2.00	20241021	22450	-63.65	20240529	7800	4.62	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
68	20241021	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	130	2	1.61	137997870	17002	40.24	8140	8250	8000	10470	5650	8060	8116.58	2.44	0	6572	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	679	-146.25	1.41	12	0.21	-56.00	5794.00	22450	20240529	-63.52	7800	20231030	5.00	22450	-63.52	20240529	8000	2.38	20241021	22450	-63.52	20240529	7800	5.00	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
69	20241021	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	140	2	1.74	130932400	16138	38.19	8140	8250	8000	10470	5650	8060	8113.31	2.44	0	6462	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	680	-146.43	1.42	12	0.19	-56.00	5794.00	22450	20240529	-63.47	7800	20231030	5.13	22450	-63.47	20240529	8000	2.50	20241021	22450	-63.47	20240529	7800	5.13	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
70	20241021	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	140	2	1.74	106240420	13123	31.06	8140	8250	8000	10470	5650	8060	8095.75	2.44	0	5225	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	680	-146.43	1.42	12	0.16	-56.00	5794.00	22450	20240529	-63.47	7800	20231030	5.13	22450	-63.47	20240529	8000	2.50	20241021	22450	-63.47	20240529	7800	5.13	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
71	20241021	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	150	2	1.86	86401590	10701	25.33	8140	8250	8000	10470	5650	8060	8074.16	2.44	0	3372	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	680	-146.61	1.42	12	0.13	-56.00	5794.00	22450	20240529	-63.43	7800	20231030	5.26	22450	-63.43	20240529	8000	2.62	20241021	22450	-63.43	20240529	7800	5.26	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
72	20241021	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-50	5	-0.62	40917760	5086	12.04	8140	8160	8000	10470	5650	8060	8045.17	2.44	0	952	8413	8236	8123	7946	7833	8180	7890	41	2410	500	5150	10	1	8288520	664	-143.04	1.38	12	0.06	-56.00	5794.00	22450	20240529	-64.32	7800	20231030	2.69	22450	-64.32	20240529	8000	0.12	20241021	22450	-64.32	20240529	7800	2.69	20231030	4.24	N	351330	500	41 억		202110	N	N	0	N	00	N
73	20241018	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-200	5	-2.42	337780550	41490	200.15	8260	8300	8010	10730	5790	8260	8141.60	2.45	0	-1248	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	668	-143.93	1.39	12	0.50	-56.00	5794.00	22450	20240529	-64.10	7800	20231030	3.33	22450	-64.10	20240529	8010	0.62	20241018	22450	-64.10	20240529	7800	3.33	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
74	20241018	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-160	5	-1.94	284974440	34937	168.54	8260	8300	8090	10730	5790	8260	8156.81	2.45	0	-603	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	671	-144.64	1.40	12	0.42	-56.00	5794.00	22450	20240529	-63.92	7800	20231030	3.85	22450	-63.92	20240529	8090	0.12	20241018	22450	-63.92	20240529	7800	3.85	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
75	20241018	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-160	5	-1.94	249040290	30503	147.15	8260	8300	8090	10730	5790	8260	8164.45	2.45	0	-679	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	671	-144.64	1.40	12	0.37	-56.00	5794.00	22450	20240529	-63.92	7800	20231030	3.85	22450	-63.92	20240529	8090	0.12	20241018	22450	-63.92	20240529	7800	3.85	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
76	20241018	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-110	5	-1.33	226883310	27773	133.98	8260	8300	8090	10730	5790	8260	8169.20	2.45	0	414	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	676	-145.54	1.41	12	0.34	-56.00	5794.00	22450	20240529	-63.70	7800	20231030	4.49	22450	-63.70	20240529	8090	0.74	20241018	22450	-63.70	20240529	7800	4.49	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
77	20241018	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	40	2	0.48	221788810	27147	130.96	8260	8300	8090	10730	5790	8260	8169.92	2.45	0	676	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	688	-148.21	1.43	12	0.33	-56.00	5794.00	22450	20240529	-63.03	7800	20231030	6.41	22450	-63.03	20240529	8090	2.60	20241018	22450	-63.03	20240529	7800	6.41	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
78	20241018	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-130	5	-1.57	207405080	25391	122.49	8260	8300	8090	10730	5790	8260	8168.45	2.45	0	589	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	674	-145.18	1.40	12	0.31	-56.00	5794.00	22450	20240529	-63.79	7800	20231030	4.23	22450	-63.79	20240529	8090	0.49	20241018	22450	-63.79	20240529	7800	4.23	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
79	20241018	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-90	5	-1.09	89359240	10902	52.59	8260	8300	8150	10730	5790	8260	8196.59	2.45	0	-2294	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	677	-145.89	1.41	12	0.13	-56.00	5794.00	22450	20240529	-63.61	7800	20231030	4.74	22450	-63.61	20240529	8150	0.25	20241018	22450	-63.61	20240529	7800	4.74	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
80	20241018	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	10	2	0.12	10217190	1239	5.98	8260	8300	8220	10730	5790	8260	8246.32	2.45	0	-801	8440	8350	8290	8200	8140	8320	8170	41	2470	500	5280	10	1	8288520	685	-147.68	1.43	12	0.01	-56.00	5794.00	22450	20240529	-63.16	7800	20231030	6.03	22450	-63.16	20240529	8220	0.61	20241018	22450	-63.16	20240529	7800	6.03	20231030	4.29	N	351330	500	41 억		203358	N	N	0	N	00	N
81	20241017	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-70	5	-0.84	165139070	20000	48.60	8300	8380	8230	10820	5840	8330	8256.87	2.47	0	-1451	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	685	-147.50	1.43	12	0.24	-56.00	5794.00	22450	20240529	-63.21	7800	20231030	5.90	22450	-63.21	20240529	8230	0.36	20241017	22450	-63.21	20240529	7800	5.90	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
82	20241017	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-100	5	-1.20	146146660	17699	43.00	8300	8380	8230	10820	5840	8330	8257.34	2.47	0	-2111	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	682	-146.96	1.42	12	0.21	-56.00	5794.00	22450	20240529	-63.34	7800	20231030	5.51	22450	-63.34	20240529	8230	0.00	20241017	22450	-63.34	20240529	7800	5.51	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
83	20241017	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-100	5	-1.20	126627870	15329	37.25	8300	8380	8230	10820	5840	8330	8260.67	2.47	0	-2369	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	682	-146.96	1.42	12	0.18	-56.00	5794.00	22450	20240529	-63.34	7800	20231030	5.51	22450	-63.34	20240529	8230	0.00	20241017	22450	-63.34	20240529	7800	5.51	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
84	20241017	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-100	5	-1.20	116916170	14150	34.38	8300	8380	8230	10820	5840	8330	8262.63	2.47	0	-2221	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	682	-146.96	1.42	12	0.17	-56.00	5794.00	22450	20240529	-63.34	7800	20231030	5.51	22450	-63.34	20240529	8230	0.00	20241017	22450	-63.34	20240529	7800	5.51	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
85	20241017	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-70	5	-0.84	105521880	12769	31.03	8300	8380	8230	10820	5840	8330	8263.91	2.47	0	-2529	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	685	-147.50	1.43	12	0.15	-56.00	5794.00	22450	20240529	-63.21	7800	20231030	5.90	22450	-63.21	20240529	8230	0.36	20241017	22450	-63.21	20240529	7800	5.90	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
86	20241017	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-30	5	-0.36	81396800	9845	23.92	8300	8380	8240	10820	5840	8330	8267.83	2.47	0	-3485	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	688	-148.21	1.43	12	0.12	-56.00	5794.00	22450	20240529	-63.03	7800	20231030	6.41	22450	-63.03	20240529	8240	0.73	20241017	22450	-63.03	20240529	7800	6.41	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
87	20241017	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-40	5	-0.48	35957460	4343	10.55	8300	8380	8250	10820	5840	8330	8279.41	2.47	0	-2513	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	687	-148.04	1.43	12	0.05	-56.00	5794.00	22450	20240529	-63.07	7800	20231030	6.28	22450	-63.07	20240529	8250	0.48	20241017	22450	-63.07	20240529	7800	6.28	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
88	20241017	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-20	5	-0.24	2817640	338	0.82	8300	8380	8300	10820	5840	8330	8336.21	2.47	0	-254	8683	8506	8393	8216	8103	8450	8160	41	2490	500	5330	10	1	8288520	689	-148.39	1.43	12	0.00	-56.00	5794.00	22450	20240529	-62.98	7800	20231030	6.54	22450	-62.98	20240529	8280	0.36	20241016	22450	-62.98	20240529	7800	6.54	20231030	4.27	N	351330	500	41 억		204809	N	N	0	N	00	N
89	20241016	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-250	5	-2.91	336757820	40308	143.76	8570	8570	8280	11150	6010	8580	8354.71	2.68	0	-17377	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	690	-148.75	1.44	12	0.49	-56.00	5794.00	22450	20240529	-62.90	7800	20231030	6.79	22450	-62.90	20240529	8280	0.60	20241016	22450	-62.90	20240529	7800	6.79	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
90	20241016	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-290	5	-3.38	325889940	39003	139.10	8570	8570	8280	11150	6010	8580	8355.50	2.68	0	-16997	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	687	-148.04	1.43	12	0.47	-56.00	5794.00	22450	20240529	-63.07	7800	20231030	6.28	22450	-63.07	20240529	8280	0.12	20241016	22450	-63.07	20240529	7800	6.28	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
91	20241016	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-270	5	-3.15	253944690	30326	108.16	8570	8570	8290	11150	6010	8580	8373.82	2.68	0	-13586	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	689	-148.39	1.43	12	0.37	-56.00	5794.00	22450	20240529	-62.98	7800	20231030	6.54	22450	-62.98	20240529	8290	0.24	20241016	22450	-62.98	20240529	7800	6.54	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
92	20241016	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-240	5	-2.80	192317000	22922	81.75	8570	8570	8330	11150	6010	8580	8390.05	2.68	0	-8429	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	691	-148.93	1.44	12	0.28	-56.00	5794.00	22450	20240529	-62.85	7800	20231030	6.92	22450	-62.85	20240529	8330	0.12	20241016	22450	-62.85	20240529	7800	6.92	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
93	20241016	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-230	5	-2.68	167232050	19918	71.04	8570	8570	8340	11150	6010	8580	8396.02	2.68	0	-5842	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	692	-149.11	1.44	12	0.24	-56.00	5794.00	22450	20240529	-62.81	7800	20231030	7.05	22450	-62.81	20240529	8340	0.12	20241016	22450	-62.81	20240529	7800	7.05	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
94	20241016	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-170	5	-1.98	139481060	16598	59.20	8570	8570	8340	11150	6010	8580	8403.48	2.68	0	-4709	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	697	-150.18	1.45	12	0.20	-56.00	5794.00	22450	20240529	-62.54	7800	20231030	7.82	22450	-62.54	20240529	8340	0.84	20241016	22450	-62.54	20240529	7800	7.82	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
95	20241016	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-120	5	-1.40	80326970	9545	34.04	8570	8570	8340	11150	6010	8580	8415.59	2.68	0	-3712	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	701	-151.07	1.46	12	0.12	-56.00	5794.00	22450	20240529	-62.32	7800	20231030	8.46	22450	-62.32	20240529	8340	1.44	20241016	22450	-62.32	20240529	7800	8.46	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
96	20241016	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-240	5	-2.80	35851010	4256	15.18	8570	8570	8340	11150	6010	8580	8423.60	2.68	0	-2045	8920	8750	8600	8430	8280	8675	8355	41	2570	500	5490	10	1	8288520	691	-148.93	1.44	12	0.05	-56.00	5794.00	22450	20240529	-62.85	7800	20231030	6.92	22450	-62.85	20240529	8340	0.00	20241016	22450	-62.85	20240529	7800	6.92	20231030	4.28	N	351330	500	41 억		222186	N	N	0	N	00	N
97	20241015	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	10	2	0.12	232803010	27180	103.34	8700	8770	8450	11140	6000	8570	8565.15	2.70	0	-1880	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	711	-153.21	1.48	12	0.33	-56.00	5794.00	22450	20240529	-61.78	7800	20231030	10.00	22450	-61.78	20240529	8450	1.54	20241015	22450	-61.78	20240529	7800	10.00	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
98	20241015	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-60	5	-0.70	180529550	21028	79.95	8700	8770	8500	11140	6000	8570	8585.20	2.70	0	-2240	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	705	-151.96	1.47	12	0.25	-56.00	5794.00	22450	20240529	-62.09	7800	20231030	9.10	22450	-62.09	20240529	8500	0.12	20241015	22450	-62.09	20240529	7800	9.10	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
99	20241015	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	0	3	0.00	126616340	14695	55.87	8700	8770	8520	11140	6000	8570	8616.29	2.70	0	589	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	710	-153.04	1.48	12	0.18	-56.00	5794.00	22450	20240529	-61.83	7800	20231030	9.87	22450	-61.83	20240529	8500	0.82	20240906	22450	-61.83	20240529	7800	9.87	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
100	20241015	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	30	2	0.35	104037010	12052	45.82	8700	8770	8520	11140	6000	8570	8632.34	2.70	0	140	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	713	-153.57	1.48	12	0.15	-56.00	5794.00	22450	20240529	-61.69	7800	20231030	10.26	22450	-61.69	20240529	8500	1.18	20240906	22450	-61.69	20240529	7800	10.26	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
101	20241015	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	40	2	0.47	101822530	11794	44.84	8700	8770	8520	11140	6000	8570	8633.42	2.70	0	262	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	714	-153.75	1.49	12	0.14	-56.00	5794.00	22450	20240529	-61.65	7800	20231030	10.38	22450	-61.65	20240529	8500	1.29	20240906	22450	-61.65	20240529	7800	10.38	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
102	20241015	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	20	2	0.23	89356330	10339	39.31	8700	8770	8560	11140	6000	8570	8642.65	2.70	0	286	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	712	-153.39	1.48	12	0.12	-56.00	5794.00	22450	20240529	-61.74	7800	20231030	10.13	22450	-61.74	20240529	8500	1.06	20240906	22450	-61.74	20240529	7800	10.13	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
103	20241015	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	40	2	0.47	56419620	6502	24.72	8700	8770	8600	11140	6000	8570	8677.27	2.70	0	-452	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	714	-153.75	1.49	12	0.08	-56.00	5794.00	22450	20240529	-61.65	7800	20231030	10.38	22450	-61.65	20240529	8500	1.29	20240906	22450	-61.65	20240529	7800	10.38	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
104	20241015	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	140	2	1.63	24347230	2792	10.62	8700	8770	8680	11140	6000	8570	8720.35	2.70	0	1965	8830	8700	8610	8480	8390	8655	8435	41	2570	500	5480	10	1	8288520	722	-155.54	1.50	12	0.03	-56.00	5794.00	22450	20240529	-61.20	7800	20231030	11.67	22450	-61.20	20240529	8500	2.47	20240906	22450	-61.20	20240529	7800	11.67	20231030	4.30	N	351330	500	41 억		224172	N	N	0	N	00	N
105	20241014	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-70	5	-0.81	220548750	25748	60.12	8640	8740	8520	11230	6050	8640	8565.66	2.69	0	1421	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	710	-153.04	1.48	12	0.31	-56.00	5794.00	22450	20240529	-61.83	7800	20231030	9.87	22450	-61.83	20240529	8500	0.82	20240906	22450	-61.83	20240529	7800	9.87	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
106	20241014	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-40	5	-0.46	201311650	23504	54.88	8640	8740	8520	11230	6050	8640	8565.00	2.69	0	1006	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	713	-153.57	1.48	12	0.28	-56.00	5794.00	22450	20240529	-61.69	7800	20231030	10.26	22450	-61.69	20240529	8500	1.18	20240906	22450	-61.69	20240529	7800	10.26	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
107	20241014	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	0	3	0.00	152325400	17792	41.54	8640	8740	8520	11230	6050	8640	8561.45	2.69	0	-889	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	716	-154.29	1.49	12	0.21	-56.00	5794.00	22450	20240529	-61.51	7800	20231030	10.77	22450	-61.51	20240529	8500	1.65	20240906	22450	-61.51	20240529	7800	10.77	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
108	20241014	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-90	5	-1.04	119985390	14017	32.73	8640	8740	8520	11230	6050	8640	8559.99	2.69	0	-2208	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	709	-152.68	1.48	12	0.17	-56.00	5794.00	22450	20240529	-61.92	7800	20231030	9.62	22450	-61.92	20240529	8500	0.59	20240906	22450	-61.92	20240529	7800	9.62	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
109	20241014	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-80	5	-0.93	94562420	11037	25.77	8640	8740	8530	11230	6050	8640	8567.76	2.69	0	-2506	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	709	-152.86	1.48	12	0.13	-56.00	5794.00	22450	20240529	-61.87	7800	20231030	9.74	22450	-61.87	20240529	8500	0.71	20240906	22450	-61.87	20240529	7800	9.74	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
110	20241014	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-90	5	-1.04	81741760	9538	22.27	8640	8740	8540	11230	6050	8640	8570.12	2.69	0	-2127	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	709	-152.68	1.48	12	0.12	-56.00	5794.00	22450	20240529	-61.92	7800	20231030	9.62	22450	-61.92	20240529	8500	0.59	20240906	22450	-61.92	20240529	7800	9.62	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
111	20241014	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-40	5	-0.46	39705330	4627	10.80	8640	8740	8550	11230	6050	8640	8581.23	2.69	0	-251	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	713	-153.57	1.48	12	0.06	-56.00	5794.00	22450	20240529	-61.69	7800	20231030	10.26	22450	-61.69	20240529	8500	1.18	20240906	22450	-61.69	20240529	7800	10.26	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
112	20241014	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-80	5	-0.93	12176650	1419	3.31	8640	8640	8550	11230	6050	8640	8581.15	2.69	0	492	9033	8836	8693	8496	8353	8765	8425	41	2590	500	5520	10	1	8288520	709	-152.86	1.48	12	0.02	-56.00	5794.00	22450	20240529	-61.87	7800	20231030	9.74	22450	-61.87	20240529	8500	0.71	20240906	22450	-61.87	20240529	7800	9.74	20231030	4.32	N	351330	500	41 억		222751	N	N	0	N	00	N
113	20241011	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-170	5	-1.93	365683490	42208	127.12	8810	8890	8550	11450	6170	8810	8663.86	2.88	0	-16181	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	716	-154.29	1.49	12	0.51	-56.00	5794.00	22450	20240529	-61.51	7800	20231030	10.77	22450	-61.51	20240529	8500	1.65	20240906	22450	-61.51	20240529	7800	10.77	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
114	20241011	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-250	5	-2.84	346156380	39933	120.27	8810	8890	8560	11450	6170	8810	8668.43	2.88	0	-15395	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	709	-152.86	1.48	12	0.48	-56.00	5794.00	22450	20240529	-61.87	7800	20231030	9.74	22450	-61.87	20240529	8500	0.71	20240906	22450	-61.87	20240529	7800	9.74	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
115	20241011	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-210	5	-2.38	231920070	26641	80.23	8810	8890	8600	11450	6170	8810	8705.38	2.88	0	-8572	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	713	-153.57	1.48	12	0.32	-56.00	5794.00	22450	20240529	-61.69	7800	20231030	10.26	22450	-61.69	20240529	8500	1.18	20240906	22450	-61.69	20240529	7800	10.26	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
116	20241011	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-160	5	-1.82	171741310	19673	59.25	8810	8890	8630	11450	6170	8810	8729.80	2.88	0	-4923	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	717	-154.46	1.49	12	0.24	-56.00	5794.00	22450	20240529	-61.47	7800	20231030	10.90	22450	-61.47	20240529	8500	1.76	20240906	22450	-61.47	20240529	7800	10.90	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
117	20241011	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-90	5	-1.02	130443520	14912	44.91	8810	8890	8670	11450	6170	8810	8747.55	2.88	0	-3268	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	723	-155.71	1.51	12	0.18	-56.00	5794.00	22450	20240529	-61.16	7800	20231030	11.79	22450	-61.16	20240529	8500	2.59	20240906	22450	-61.16	20240529	7800	11.79	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
118	20241011	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-30	5	-0.34	86913810	9917	29.87	8810	8890	8700	11450	6170	8810	8764.12	2.88	0	-1363	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	728	-156.79	1.52	12	0.12	-56.00	5794.00	22450	20240529	-60.89	7800	20231030	12.56	22450	-60.89	20240529	8500	3.29	20240906	22450	-60.89	20240529	7800	12.56	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
119	20241011	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-60	5	-0.68	63992780	7296	21.97	8810	8890	8700	11450	6170	8810	8770.94	2.88	0	-835	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	725	-156.25	1.51	12	0.09	-56.00	5794.00	22450	20240529	-61.02	7800	20231030	12.18	22450	-61.02	20240529	8500	2.94	20240906	22450	-61.02	20240529	7800	12.18	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
120	20241011	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	10	2	0.11	11951960	1364	4.11	8810	8890	8700	11450	6170	8810	8762.43	2.88	0	-10	9216	9012	8876	8672	8536	8945	8605	41	2640	500	5630	10	1	8288520	731	-157.50	1.52	12	0.02	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.29	N	351330	500	41 억		239023	N	N	0	N	00	N
121	20241010	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-180	5	-2.00	292517110	33182	120.15	8990	9080	8740	11680	6300	8990	8815.55	3.10	0	-17984	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	730	-157.32	1.52	12	0.40	-56.00	5794.00	22450	20240529	-60.76	7800	20231030	12.95	22450	-60.76	20240529	8500	3.65	20240906	22450	-60.76	20240529	7800	12.95	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
122	20241010	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-230	5	-2.56	260859930	29579	107.10	8990	9080	8750	11680	6300	8990	8819.09	3.10	0	-16016	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	726	-156.43	1.51	12	0.36	-56.00	5794.00	22450	20240529	-60.98	7800	20231030	12.31	22450	-60.98	20240529	8500	3.06	20240906	22450	-60.98	20240529	7800	12.31	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
123	20241010	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-190	5	-2.11	180828540	20455	74.07	8990	9080	8780	11680	6300	8990	8840.31	3.10	0	-10687	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	729	-157.14	1.52	12	0.25	-56.00	5794.00	22450	20240529	-60.80	7800	20231030	12.82	22450	-60.80	20240529	8500	3.53	20240906	22450	-60.80	20240529	7800	12.82	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
124	20241010	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-170	5	-1.89	157979340	17861	64.67	8990	9080	8780	11680	6300	8990	8844.93	3.10	0	-9492	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	731	-157.50	1.52	12	0.22	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
125	20241010	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-150	5	-1.67	134819310	15236	55.17	8990	9080	8780	11680	6300	8990	8848.73	3.10	0	-8244	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	733	-157.86	1.53	12	0.18	-56.00	5794.00	22450	20240529	-60.62	7800	20231030	13.33	22450	-60.62	20240529	8500	4.00	20240906	22450	-60.62	20240529	7800	13.33	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
126	20241010	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-190	5	-2.11	113282220	12795	46.33	8990	9080	8780	11680	6300	8990	8853.63	3.10	0	-7532	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	729	-157.14	1.52	12	0.15	-56.00	5794.00	22450	20240529	-60.80	7800	20231030	12.82	22450	-60.80	20240529	8500	3.53	20240906	22450	-60.80	20240529	7800	12.82	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
127	20241010	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-180	5	-2.00	80757870	9109	32.98	8990	9080	8780	11680	6300	8990	8865.72	3.10	0	-6180	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	730	-157.32	1.52	12	0.11	-56.00	5794.00	22450	20240529	-60.76	7800	20231030	12.95	22450	-60.76	20240529	8500	3.65	20240906	22450	-60.76	20240529	7800	12.95	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
128	20241010	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	0	3	0.00	17229560	1916	6.94	8990	9080	8930	11680	6300	8990	8992.46	3.10	0	-466	9423	9206	8983	8766	8543	9095	8655	41	2690	500	5750	10	1	8288520	745	-160.54	1.55	12	0.02	-56.00	5794.00	22450	20240529	-59.96	7800	20231030	15.26	22450	-59.96	20240529	8500	5.76	20240906	22450	-59.96	20240529	7800	15.26	20231030	4.33	N	351330	500	41 억		256660	N	N	0	N	00	N
129	20241008	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-40	5	-0.44	246349960	27517	136.72	9000	9200	8760	11730	6330	9030	8951.08	3.22	0	-10372	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	745	-160.54	1.55	12	0.33	-56.00	5794.00	22450	20240529	-59.96	7800	20231030	15.26	22450	-59.96	20240529	8500	5.76	20240906	22450	-59.96	20240529	7800	15.26	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
130	20241008	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-190	5	-2.10	223826890	24993	124.18	9000	9200	8760	11730	6330	9030	8955.13	3.22	0	-9564	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	733	-157.86	1.53	12	0.30	-56.00	5794.00	22450	20240529	-60.62	7800	20231030	13.33	22450	-60.62	20240529	8500	4.00	20240906	22450	-60.62	20240529	7800	13.33	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
131	20241008	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-220	5	-2.44	202070390	22528	111.93	9000	9200	8760	11730	6330	9030	8969.34	3.22	0	-9109	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	730	-157.32	1.52	12	0.27	-56.00	5794.00	22450	20240529	-60.76	7800	20231030	12.95	22450	-60.76	20240529	8500	3.65	20240906	22450	-60.76	20240529	7800	12.95	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
132	20241008	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-130	5	-1.44	164500360	18282	90.84	9000	9200	8870	11730	6330	9030	8997.68	3.22	0	-9363	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	738	-158.93	1.54	12	0.22	-56.00	5794.00	22450	20240529	-60.36	7800	20231030	14.10	22450	-60.36	20240529	8500	4.71	20240906	22450	-60.36	20240529	7800	14.10	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
133	20241008	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-80	5	-0.89	148648840	16503	82.00	9000	9200	8880	11730	6330	9030	9007.18	3.22	0	-7981	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	742	-159.82	1.54	12	0.20	-56.00	5794.00	22450	20240529	-60.13	7800	20231030	14.74	22450	-60.13	20240529	8500	5.29	20240906	22450	-60.13	20240529	7800	14.74	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
134	20241008	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-120	5	-1.33	125422300	13900	69.06	9000	9200	8900	11730	6330	9030	9023.11	3.22	0	-6805	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	739	-159.11	1.54	12	0.17	-56.00	5794.00	22450	20240529	-60.31	7800	20231030	14.23	22450	-60.31	20240529	8500	4.82	20240906	22450	-60.31	20240529	7800	14.23	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
135	20241008	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-80	5	-0.89	92317790	10193	50.65	9000	9200	8910	11730	6330	9030	9057.38	3.22	0	-5051	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	742	-159.82	1.54	12	0.12	-56.00	5794.00	22450	20240529	-60.13	7800	20231030	14.74	22450	-60.13	20240529	8500	5.29	20240906	22450	-60.13	20240529	7800	14.74	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
136	20241008	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-10	5	-0.11	19456530	2159	10.73	9000	9050	8910	11730	6330	9030	9010.47	3.22	0	587	9336	9182	8936	8782	8536	9260	8860	41	2700	500	5770	10	1	8288520	748	-161.07	1.56	12	0.03	-56.00	5794.00	22450	20240529	-59.82	7800	20231030	15.64	22450	-59.82	20240529	8500	6.12	20240906	22450	-59.82	20240529	7800	15.64	20231030	4.33	N	351330	500	41 억		266818	N	N	0	N	00	N
137	20241007	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	300	2	3.44	178794440	20070	72.89	8780	9090	8690	11340	6120	8730	8908.39	3.12	0	8239	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	748	-161.25	1.56	12	0.24	-56.00	5794.00	22450	20240529	-59.78	7800	20231030	15.77	22450	-59.78	20240529	8500	6.24	20240906	22450	-59.78	20240529	7800	15.77	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
138	20241007	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	300	2	3.44	158484490	17807	64.68	8780	9090	8690	11340	6120	8730	8900.12	3.12	0	7174	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	748	-161.25	1.56	12	0.21	-56.00	5794.00	22450	20240529	-59.78	7800	20231030	15.77	22450	-59.78	20240529	8500	6.24	20240906	22450	-59.78	20240529	7800	15.77	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
139	20241007	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	290	2	3.32	137858470	15527	56.39	8780	9030	8690	11340	6120	8730	8878.63	3.12	0	6357	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	748	-161.07	1.56	12	0.19	-56.00	5794.00	22450	20240529	-59.82	7800	20231030	15.64	22450	-59.82	20240529	8500	6.12	20240906	22450	-59.82	20240529	7800	15.64	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
140	20241007	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	250	2	2.86	112831450	12744	46.29	8780	8990	8690	11340	6120	8730	8853.69	3.12	0	4246	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	744	-160.36	1.55	12	0.15	-56.00	5794.00	22450	20240529	-60.00	7800	20231030	15.13	22450	-60.00	20240529	8500	5.65	20240906	22450	-60.00	20240529	7800	15.13	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
141	20241007	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	190	2	2.18	92363610	10458	37.98	8780	8930	8690	11340	6120	8730	8831.86	3.12	0	3345	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	739	-159.29	1.54	12	0.13	-56.00	5794.00	22450	20240529	-60.27	7800	20231030	14.36	22450	-60.27	20240529	8500	4.94	20240906	22450	-60.27	20240529	7800	14.36	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
142	20241007	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	120	2	1.37	74042600	8401	30.51	8780	8920	8690	11340	6120	8730	8813.55	3.12	0	2003	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	734	-158.04	1.53	12	0.10	-56.00	5794.00	22450	20240529	-60.58	7800	20231030	13.46	22450	-60.58	20240529	8500	4.12	20240906	22450	-60.58	20240529	7800	13.46	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
143	20241007	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	170	2	1.95	60669690	6898	25.05	8780	8910	8690	11340	6120	8730	8795.26	3.12	0	1702	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	738	-158.93	1.54	12	0.08	-56.00	5794.00	22450	20240529	-60.36	7800	20231030	14.10	22450	-60.36	20240529	8500	4.71	20240906	22450	-60.36	20240529	7800	14.10	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
144	20241007	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	60	2	0.69	19630740	2238	8.13	8780	8910	8690	11340	6120	8730	8771.55	3.12	0	-589	9090	8910	8820	8640	8550	8865	8595	41	2610	500	5580	10	1	8288520	729	-156.96	1.52	12	0.03	-56.00	5794.00	22450	20240529	-60.85	7800	20231030	12.69	22450	-60.85	20240529	8500	3.41	20240906	22450	-60.85	20240529	7800	12.69	20231030	4.37	N	351330	500	41 억		258596	N	N	0	N	00	N
145	20241004	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-250	5	-2.78	232237200	26291	77.51	8900	9000	8730	11670	6290	8980	8834.33	3.19	0	-6157	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	724	-155.89	1.51	12	0.32	-56.00	5794.00	22450	20240529	-61.11	7800	20231030	11.92	22450	-61.11	20240529	8500	2.71	20240906	22450	-61.11	20240529	7800	11.92	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
146	20241004	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-240	5	-2.67	200720620	22686	66.88	8900	9000	8730	11670	6290	8980	8847.77	3.19	0	-5798	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	724	-156.07	1.51	12	0.27	-56.00	5794.00	22450	20240529	-61.07	7800	20231030	12.05	22450	-61.07	20240529	8500	2.82	20240906	22450	-61.07	20240529	7800	12.05	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
147	20241004	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-160	5	-1.78	150024680	16913	49.86	8900	9000	8790	11670	6290	8980	8870.38	3.19	0	-5287	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	731	-157.50	1.52	12	0.20	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
148	20241004	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-130	5	-1.45	117510180	13231	39.01	8900	9000	8790	11670	6290	8980	8881.43	3.19	0	-1985	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	734	-158.04	1.53	12	0.16	-56.00	5794.00	22450	20240529	-60.58	7800	20231030	13.46	22450	-60.58	20240529	8500	4.12	20240906	22450	-60.58	20240529	7800	13.46	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
149	20241004	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-110	5	-1.22	97279660	10948	32.28	8900	9000	8790	11670	6290	8980	8885.61	3.19	0	-1985	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	735	-158.39	1.53	12	0.13	-56.00	5794.00	22450	20240529	-60.49	7800	20231030	13.72	22450	-60.49	20240529	8500	4.35	20240906	22450	-60.49	20240529	7800	13.72	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
150	20241004	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-80	5	-0.89	79446270	8942	26.36	8900	9000	8790	11670	6290	8980	8884.62	3.19	0	-1317	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	738	-158.93	1.54	12	0.11	-56.00	5794.00	22450	20240529	-60.36	7800	20231030	14.10	22450	-60.36	20240529	8500	4.71	20240906	22450	-60.36	20240529	7800	14.10	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
151	20241004	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-90	5	-1.00	38211240	4315	12.72	8900	8940	8790	11670	6290	8980	8855.44	3.19	0	-1584	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	737	-158.75	1.53	12	0.05	-56.00	5794.00	22450	20240529	-60.40	7800	20231030	13.97	22450	-60.40	20240529	8500	4.59	20240906	22450	-60.40	20240529	7800	13.97	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
152	20241004	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-70	5	-0.78	10918390	1226	3.61	8900	8940	8900	11670	6290	8980	8905.70	3.19	0	-173	9213	9096	8953	8836	8693	9025	8765	41	2690	500	5740	10	1	8288520	739	-159.11	1.54	12	0.01	-56.00	5794.00	22450	20240529	-60.31	7800	20231030	14.23	22450	-60.31	20240529	8500	4.82	20240906	22450	-60.31	20240529	7800	14.23	20231030	4.34	N	351330	500	41 억		264665	N	N	0	N	00	N
153	20241002	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-90	5	-0.99	299575640	33581	75.48	9070	9070	8810	11790	6350	9070	8920.78	3.22	0	-2087	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	744	-160.36	1.55	12	0.41	-56.00	5794.00	22450	20240529	-60.00	7800	20231030	15.13	22450	-60.00	20240529	8500	5.65	20240906	22450	-60.00	20240529	7800	15.13	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N
154	20241002	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-200	5	-2.21	280779190	31457	70.71	9070	9070	8820	11790	6350	9070	8925.81	3.22	0	-2398	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	735	-158.39	1.53	12	0.38	-56.00	5794.00	22450	20240529	-60.49	7800	20231030	13.72	22450	-60.49	20240529	8500	4.35	20240906	22450	-60.49	20240529	7800	13.72	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N
155	20241002	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-120	5	-1.32	246129730	27547	61.92	9070	9070	8820	11790	6350	9070	8934.90	3.22	0	-2353	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	742	-159.82	1.54	12	0.33	-56.00	5794.00	22450	20240529	-60.13	7800	20231030	14.74	22450	-60.13	20240529	8500	5.29	20240906	22450	-60.13	20240529	7800	14.74	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N
156	20241002	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-120	5	-1.32	231851360	25952	58.33	9070	9070	8820	11790	6350	9070	8933.85	3.22	0	-2216	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	742	-159.82	1.54	12	0.31	-56.00	5794.00	22450	20240529	-60.13	7800	20231030	14.74	22450	-60.13	20240529	8500	5.29	20240906	22450	-60.13	20240529	7800	14.74	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N
157	20241002	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-140	5	-1.54	213264410	23883	53.68	9070	9070	8820	11790	6350	9070	8929.55	3.22	0	-2998	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	740	-159.46	1.54	12	0.29	-56.00	5794.00	22450	20240529	-60.22	7800	20231030	14.49	22450	-60.22	20240529	8500	5.06	20240906	22450	-60.22	20240529	7800	14.49	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N
158	20241002	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-60	5	-0.66	138231360	15451	34.73	9070	9070	8820	11790	6350	9070	8946.43	3.22	0	-6585	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	747	-160.89	1.56	12	0.19	-56.00	5794.00	22450	20240529	-59.87	7800	20231030	15.51	22450	-59.87	20240529	8500	6.00	20240906	22450	-59.87	20240529	7800	15.51	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N
159	20241002	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-150	5	-1.65	131216880	14666	32.97	9070	9070	8820	11790	6350	9070	8947.01	3.22	0	-6942	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	739	-159.29	1.54	12	0.18	-56.00	5794.00	22450	20240529	-60.27	7800	20231030	14.36	22450	-60.27	20240529	8500	4.94	20240906	22450	-60.27	20240529	7800	14.36	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N
160	20241002	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-130	5	-1.43	63332440	7001	15.74	9070	9070	8830	11790	6350	9070	9046.20	3.22	0	-4571	9610	9340	9190	8920	8770	9265	8845	41	2720	500	5800	10	1	8288520	741	-159.64	1.54	12	0.08	-56.00	5794.00	22450	20240529	-60.18	7800	20231030	14.62	22450	-60.18	20240529	8500	5.18	20240906	22450	-60.18	20240529	7800	14.62	20231030	4.39	N	351330	500	41 억		266936	N	N	0	N	00	N