KissMeData/127120/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	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-5	5	-0.14	231186485	64866	50.61	3545	3695	3490	4620	2490	3555	3564.06	1.02	0	7082	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	798	-10.99	2.52	12	0.29	-323.00	1406.00	4070	20241014	-12.78	1775	20240617	100.00	4070	-12.78	20241014	1775	100.00	20240617	4070	-12.78	20241014	1775	100.00	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
3	20241031	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-25	5	-0.70	226183865	63456	49.51	3545	3695	3490	4620	2490	3555	3564.42	1.02	0	7164	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	794	-10.93	2.51	12	0.28	-323.00	1406.00	4070	20241014	-13.27	1775	20240617	98.87	4070	-13.27	20241014	1775	98.87	20240617	4070	-13.27	20241014	1775	98.87	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
4	20241031	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	10	2	0.28	187663640	52517	40.97	3545	3695	3490	4620	2490	3555	3573.39	1.02	0	6714	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	802	-11.04	2.54	12	0.23	-323.00	1406.00	4070	20241014	-12.41	1775	20240617	100.85	4070	-12.41	20241014	1775	100.85	20240617	4070	-12.41	20241014	1775	100.85	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
5	20241031	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-10	5	-0.28	183269440	51283	40.01	3545	3695	3490	4620	2490	3555	3573.69	1.02	0	6678	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	797	-10.98	2.52	12	0.23	-323.00	1406.00	4070	20241014	-12.90	1775	20240617	99.72	4070	-12.90	20241014	1775	99.72	20240617	4070	-12.90	20241014	1775	99.72	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
6	20241031	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	45	2	1.27	125740940	35133	27.41	3545	3695	3490	4620	2490	3555	3579.00	1.02	0	2761	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	809	-11.15	2.56	12	0.16	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
7	20241031	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	10	2	0.28	63940485	18026	14.06	3545	3580	3490	4620	2490	3555	3547.13	1.02	0	-225	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	802	-11.04	2.54	12	0.08	-323.00	1406.00	4070	20241014	-12.41	1775	20240617	100.85	4070	-12.41	20241014	1775	100.85	20240617	4070	-12.41	20241014	1775	100.85	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
8	20241031	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-35	5	-0.98	11908880	3382	2.64	3545	3565	3500	4620	2490	3555	3521.25	1.02	0	-1803	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	791	-10.90	2.50	12	0.02	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
9	20241031	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-30	5	-0.84	622995	176	0.14	3545	3565	3520	4620	2490	3555	3539.74	1.02	0	-92	3671	3612	3541	3482	3411	3620	3490	112	1065	500	2480	5	1	22483843	793	-10.91	2.51	12	0.00	-323.00	1406.00	4070	20241014	-13.39	1775	20240617	98.59	4070	-13.39	20241014	1775	98.59	20240617	4070	-13.39	20241014	1775	98.59	20240617	0.06	N	127120	500	112 억		228963	N	N	0	N	00	N
10	20241030	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-40	5	-1.11	451050990	128175	92.55	3555	3600	3470	4670	2520	3595	3519.02	1.01	0	1354	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	799	-11.01	2.53	12	0.57	-323.00	1406.00	4070	20241014	-12.65	1775	20240617	100.28	4070	-12.65	20241014	1775	100.28	20240617	4070	-12.65	20241014	1775	100.28	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
11	20241030	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-55	5	-1.53	442825935	125861	90.88	3555	3600	3470	4670	2520	3595	3518.37	1.01	0	2064	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	796	-10.96	2.52	12	0.56	-323.00	1406.00	4070	20241014	-13.02	1775	20240617	99.44	4070	-13.02	20241014	1775	99.44	20240617	4070	-13.02	20241014	1775	99.44	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
12	20241030	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-75	5	-2.09	351914800	99937	72.16	3555	3600	3470	4670	2520	3595	3521.37	1.01	0	-10056	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	791	-10.90	2.50	12	0.44	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
13	20241030	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-100	5	-2.78	325770830	92495	66.79	3555	3600	3470	4670	2520	3595	3522.04	1.01	0	-15969	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	786	-10.82	2.49	12	0.41	-323.00	1406.00	4070	20241014	-14.13	1775	20240617	96.90	4070	-14.13	20241014	1775	96.90	20240617	4070	-14.13	20241014	1775	96.90	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
14	20241030	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-105	5	-2.92	300683595	85296	61.59	3555	3600	3470	4670	2520	3595	3525.18	1.01	0	-17781	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	785	-10.80	2.48	12	0.38	-323.00	1406.00	4070	20241014	-14.25	1775	20240617	96.62	4070	-14.25	20241014	1775	96.62	20240617	4070	-14.25	20241014	1775	96.62	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
15	20241030	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-75	5	-2.09	254520705	72073	52.04	3555	3600	3480	4670	2520	3595	3531.43	1.01	0	-13204	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	791	-10.90	2.50	12	0.32	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
16	20241030	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-40	5	-1.11	193011965	54583	39.41	3555	3600	3480	4670	2520	3595	3536.12	1.01	0	-7820	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	799	-11.01	2.53	12	0.24	-323.00	1406.00	4070	20241014	-12.65	1775	20240617	100.28	4070	-12.65	20241014	1775	100.28	20240617	4070	-12.65	20241014	1775	100.28	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
17	20241030	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-35	5	-0.97	1695000	478	0.35	3555	3580	3530	4670	2520	3595	3546.03	1.01	0	-222	3905	3750	3655	3500	3405	3702	3452	112	1075	500	2510	5	1	22483843	800	-11.02	2.53	12	0.00	-323.00	1406.00	4070	20241014	-12.53	1775	20240617	100.56	4070	-12.53	20241014	1775	100.56	20240617	4070	-12.53	20241014	1775	100.56	20240617	0.06	N	127120	500	112 억		227464	N	N	0	N	00	N
18	20241029	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-5	5	-0.14	508439160	138493	187.65	3690	3810	3560	4680	2520	3600	3671.23	1.01	0	1026	3813	3706	3593	3486	3373	3650	3430	112	1080	500	2520	5	1	22483843	808	-11.13	2.56	12	0.62	-323.00	1406.00	4070	20241014	-11.67	1775	20240617	102.54	4070	-11.67	20241014	1775	102.54	20240617	4070	-11.67	20241014	1775	102.54	20240617	0.06	N	127120	500	112 억		226418	N	N	0	N	00	N
19	20241029	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	5	2	0.14	479512070	130415	176.70	3690	3810	3570	4680	2520	3600	3676.82	1.01	0	3440	3813	3706	3593	3486	3373	3650	3430	112	1080	500	2520	5	1	22483843	811	-11.16	2.56	12	0.58	-323.00	1406.00	4070	20241014	-11.43	1775	20240617	103.10	4070	-11.43	20241014	1775	103.10	20240617	4070	-11.43	20241014	1775	103.10	20240617	0.06	N	127120	500	112 억		226418	N	N	0	N	00	N
20	20241029	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-5	5	-0.14	454427555	123435	167.24	3690	3810	3570	4680	2520	3600	3681.51	1.01	0	6192	3813	3706	3593	3486	3373	3650	3430	112	1080	500	2520	5	1	22483843	808	-11.13	2.56	12	0.55	-323.00	1406.00	4070	20241014	-11.67	1775	20240617	102.54	4070	-11.67	20241014	1775	102.54	20240617	4070	-11.67	20241014	1775	102.54	20240617	0.06	N	127120	500	112 억		226418	N	N	0	N	00	N
21	20241029	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	0	3	0.00	426920525	115777	156.87	3690	3810	3575	4680	2520	3600	3687.44	1.01	0	9684	3813	3706	3593	3486	3373	3650	3430	112	1080	500	2520	5	1	22483843	809	-11.15	2.56	12	0.51	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		226418	N	N	0	N	00	N
22	20241029	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	0	3	0.00	414081885	112195	152.02	3690	3810	3575	4680	2520	3600	3690.73	1.01	0	8473	3813	3706	3593	3486	3373	3650	3430	112	1080	500	2520	5	1	22483843	809	-11.15	2.56	12	0.50	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		226418	N	N	0	N	00	N
23	20241029	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	0	3	0.00	395609395	107060	145.06	3690	3810	3575	4680	2520	3600	3695.21	1.01	0	11228	3813	3706	3593	3486	3373	3650	3430	112	1080	500	2520	5	1	22483843	809	-11.15	2.56	12	0.48	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		226418	N	N	0	N	00	N
24	20241029	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	25	2	0.69	363681525	98205	133.06	3690	3810	3615	4680	2520	3600	3703.29	1.01	0	13542	3813	3706	3593	3486	3373	3650	3430	112	1080	500	2520	5	1	22483843	815	-11.22	2.58	12	0.44	-323.00	1406.00	4070	20241014	-10.93	1775	20240617	104.23	4070	-10.93	20241014	1775	104.23	20240617	4070	-10.93	20241014	1775	104.23	20240617	0.06	N	127120	500	112 억		226418	N	N	0	N	00	N
25	20241028	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	35	2	0.98	220354270	62165	96.66	3700	3700	3480	4630	2500	3565	3544.67	1.05	0	-10255	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	809	-11.15	2.56	12	0.28	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
26	20241028	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	20	2	0.56	191797990	54225	84.32	3700	3700	3480	4630	2500	3565	3537.08	1.05	0	-6807	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	806	-11.10	2.55	12	0.24	-323.00	1406.00	4070	20241014	-11.92	1775	20240617	101.97	4070	-11.92	20241014	1775	101.97	20240617	4070	-11.92	20241014	1775	101.97	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
27	20241028	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-50	5	-1.40	133860500	37864	58.88	3700	3700	3480	4630	2500	3565	3535.30	1.05	0	-4017	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	790	-10.88	2.50	12	0.17	-323.00	1406.00	4070	20241014	-13.64	1775	20240617	98.03	4070	-13.64	20241014	1775	98.03	20240617	4070	-13.64	20241014	1775	98.03	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
28	20241028	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-80	5	-2.24	117370770	33147	51.54	3700	3700	3485	4630	2500	3565	3540.92	1.05	0	-1979	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	784	-10.79	2.48	12	0.15	-323.00	1406.00	4070	20241014	-14.37	1775	20240617	96.34	4070	-14.37	20241014	1775	96.34	20240617	4070	-14.37	20241014	1775	96.34	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
29	20241028	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-45	5	-1.26	88026265	24769	38.51	3700	3700	3490	4630	2500	3565	3553.89	1.05	0	-1893	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	791	-10.90	2.50	12	0.11	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
30	20241028	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-65	5	-1.82	83422375	23458	36.48	3700	3700	3490	4630	2500	3565	3556.24	1.05	0	-1870	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	787	-10.84	2.49	12	0.10	-323.00	1406.00	4070	20241014	-14.00	1775	20240617	97.18	4070	-14.00	20241014	1775	97.18	20240617	4070	-14.00	20241014	1775	97.18	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
31	20241028	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	0	3	0.00	30086155	8348	12.98	3700	3700	3565	4630	2500	3565	3604.00	1.05	0	-2178	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	802	-11.04	2.54	12	0.04	-323.00	1406.00	4070	20241014	-12.41	1775	20240617	100.85	4070	-12.41	20241014	1775	100.85	20240617	4070	-12.41	20241014	1775	100.85	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
32	20241028	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	55	2	1.54	12130025	3344	5.20	3700	3700	3595	4630	2500	3565	3627.40	1.05	0	426	3691	3627	3556	3492	3421	3592	3457	112	1065	500	2490	5	1	22483843	814	-11.21	2.57	12	0.01	-323.00	1406.00	4070	20241014	-11.06	1775	20240617	103.94	4070	-11.06	20241014	1775	103.94	20240617	4070	-11.06	20241014	1775	103.94	20240617	0.06	N	127120	500	112 억		236673	N	N	0	N	00	N
33	20241025	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-5	5	-0.14	227448015	64312	65.04	3570	3620	3485	4640	2500	3570	3536.63	1.08	0	-5957	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	802	-11.04	2.54	12	0.29	-323.00	1406.00	4070	20241014	-12.41	1775	20240617	100.85	4070	-12.41	20241014	1775	100.85	20240617	4070	-12.41	20241014	1775	100.85	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
34	20241025	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-20	5	-0.56	209886745	59376	60.05	3570	3620	3485	4640	2500	3570	3534.88	1.08	0	-6564	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	798	-10.99	2.52	12	0.26	-323.00	1406.00	4070	20241014	-12.78	1775	20240617	100.00	4070	-12.78	20241014	1775	100.00	20240617	4070	-12.78	20241014	1775	100.00	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
35	20241025	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-40	5	-1.12	156542845	44311	44.82	3570	3620	3485	4640	2500	3570	3532.82	1.08	0	-11477	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	794	-10.93	2.51	12	0.20	-323.00	1406.00	4070	20241014	-13.27	1775	20240617	98.87	4070	-13.27	20241014	1775	98.87	20240617	4070	-13.27	20241014	1775	98.87	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
36	20241025	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-25	5	-0.70	132406040	37483	37.91	3570	3620	3485	4640	2500	3570	3532.43	1.08	0	-11300	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	797	-10.98	2.52	12	0.17	-323.00	1406.00	4070	20241014	-12.90	1775	20240617	99.72	4070	-12.90	20241014	1775	99.72	20240617	4070	-12.90	20241014	1775	99.72	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
37	20241025	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-50	5	-1.40	96006985	27191	27.50	3570	3620	3485	4640	2500	3570	3530.84	1.08	0	-8776	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	791	-10.90	2.50	12	0.12	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
38	20241025	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-20	5	-0.56	91937125	26038	26.33	3570	3620	3485	4640	2500	3570	3530.88	1.08	0	-7657	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	798	-10.99	2.52	12	0.12	-323.00	1406.00	4070	20241014	-12.78	1775	20240617	100.00	4070	-12.78	20241014	1775	100.00	20240617	4070	-12.78	20241014	1775	100.00	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
39	20241025	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-50	5	-1.40	59717895	16968	17.16	3570	3620	3485	4640	2500	3570	3519.44	1.08	0	-6014	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	791	-10.90	2.50	12	0.08	-323.00	1406.00	4070	20241014	-13.51	1775	20240617	98.31	4070	-13.51	20241014	1775	98.31	20240617	4070	-13.51	20241014	1775	98.31	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
40	20241025	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-65	5	-1.82	9123565	2582	2.61	3570	3570	3500	4640	2500	3570	3533.53	1.08	0	-1042	3850	3710	3560	3420	3270	3780	3490	112	1070	500	2490	5	1	22483843	788	-10.85	2.49	12	0.01	-323.00	1406.00	4070	20241014	-13.88	1775	20240617	97.46	4070	-13.88	20241014	1775	97.46	20240617	4070	-13.88	20241014	1775	97.46	20240617	0.06	N	127120	500	112 억		241741	N	N	0	N	00	N
41	20241024	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	25	2	0.71	351623215	98874	93.60	3550	3700	3410	4605	2485	3545	3556.28	1.06	0	4168	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	803	-11.05	2.54	12	0.44	-323.00	1406.00	4070	20241014	-12.29	1775	20240617	101.13	4070	-12.29	20241014	1775	101.13	20240617	4070	-12.29	20241014	1775	101.13	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
42	20241024	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	60	2	1.69	312229385	87849	83.16	3550	3700	3410	4605	2485	3545	3554.16	1.06	0	3013	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	811	-11.16	2.56	12	0.39	-323.00	1406.00	4070	20241014	-11.43	1775	20240617	103.10	4070	-11.43	20241014	1775	103.10	20240617	4070	-11.43	20241014	1775	103.10	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
43	20241024	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	150	2	4.23	264962680	75003	71.00	3550	3695	3410	4605	2485	3545	3532.69	1.06	0	6417	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	831	-11.44	2.63	12	0.33	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
44	20241024	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	30	2	0.85	179013350	51284	48.55	3550	3590	3410	4605	2485	3545	3490.63	1.06	0	2320	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	804	-11.07	2.54	12	0.23	-323.00	1406.00	4070	20241014	-12.16	1775	20240617	101.41	4070	-12.16	20241014	1775	101.41	20240617	4070	-12.16	20241014	1775	101.41	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
45	20241024	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-20	5	-0.56	168822840	48431	45.85	3550	3590	3410	4605	2485	3545	3485.84	1.06	0	3351	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	793	-10.91	2.51	12	0.22	-323.00	1406.00	4070	20241014	-13.39	1775	20240617	98.59	4070	-13.39	20241014	1775	98.59	20240617	4070	-13.39	20241014	1775	98.59	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
46	20241024	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-20	5	-0.56	165164640	47394	44.86	3550	3590	3410	4605	2485	3545	3484.93	1.06	0	2866	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	793	-10.91	2.51	12	0.21	-323.00	1406.00	4070	20241014	-13.39	1775	20240617	98.59	4070	-13.39	20241014	1775	98.59	20240617	4070	-13.39	20241014	1775	98.59	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
47	20241024	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-65	5	-1.83	99990570	28816	27.28	3550	3590	3410	4605	2485	3545	3469.97	1.06	0	-5432	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	782	-10.77	2.48	12	0.13	-323.00	1406.00	4070	20241014	-14.50	1775	20240617	96.06	4070	-14.50	20241014	1775	96.06	20240617	4070	-14.50	20241014	1775	96.06	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
48	20241024	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	0	3	0.00	18030610	5082	4.81	3550	3590	3540	4605	2485	3545	3547.94	1.06	0	-1423	3711	3627	3576	3492	3441	3602	3467	112	1060	500	2480	5	1	22483843	797	-10.98	2.52	12	0.02	-323.00	1406.00	4070	20241014	-12.90	1775	20240617	99.72	4070	-12.90	20241014	1775	99.72	20240617	4070	-12.90	20241014	1775	99.72	20240617	0.06	N	127120	500	112 억		237691	N	N	0	N	00	N
49	20241023	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-115	5	-3.14	377174905	105568	110.06	3620	3660	3525	4755	2565	3660	3572.81	1.16	0	-22206	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	797	-10.98	2.52	12	0.47	-323.00	1406.00	4070	20241014	-12.90	1775	20240617	99.72	4070	-12.90	20241014	1775	99.72	20240617	4070	-12.90	20241014	1775	99.72	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
50	20241023	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-115	5	-3.14	283815140	79218	82.59	3620	3660	3545	4755	2565	3660	3582.71	1.16	0	-9571	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	797	-10.98	2.52	12	0.35	-323.00	1406.00	4070	20241014	-12.90	1775	20240617	99.72	4070	-12.90	20241014	1775	99.72	20240617	4070	-12.90	20241014	1775	99.72	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
51	20241023	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-70	5	-1.91	232079855	64687	67.44	3620	3660	3545	4755	2565	3660	3587.74	1.16	0	-5704	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	807	-11.11	2.55	12	0.29	-323.00	1406.00	4070	20241014	-11.79	1775	20240617	102.25	4070	-11.79	20241014	1775	102.25	20240617	4070	-11.79	20241014	1775	102.25	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
52	20241023	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-95	5	-2.60	158425600	43991	45.86	3620	3660	3565	4755	2565	3660	3601.32	1.16	0	-5094	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	802	-11.04	2.54	12	0.20	-323.00	1406.00	4070	20241014	-12.41	1775	20240617	100.85	4070	-12.41	20241014	1775	100.85	20240617	4070	-12.41	20241014	1775	100.85	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
53	20241023	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-60	5	-1.64	80590470	22274	23.22	3620	3660	3575	4755	2565	3660	3618.14	1.16	0	-2665	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	809	-11.15	2.56	12	0.10	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
54	20241023	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-60	5	-1.64	51393800	14237	14.84	3620	3660	3575	4755	2565	3660	3609.88	1.16	0	-167	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	809	-11.15	2.56	12	0.06	-323.00	1406.00	4070	20241014	-11.55	1775	20240617	102.82	4070	-11.55	20241014	1775	102.82	20240617	4070	-11.55	20241014	1775	102.82	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
55	20241023	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-20	5	-0.55	28783855	7979	8.32	3620	3660	3575	4755	2565	3660	3607.45	1.16	0	-21	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	818	-11.27	2.59	12	0.04	-323.00	1406.00	4070	20241014	-10.57	1775	20240617	105.07	4070	-10.57	20241014	1775	105.07	20240617	4070	-10.57	20241014	1775	105.07	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
56	20241023	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-40	5	-1.09	4576400	1264	1.32	3620	3640	3620	4755	2565	3660	3620.57	1.16	0	192	3830	3745	3655	3570	3480	3700	3525	112	1095	500	2560	5	1	22483843	814	-11.21	2.57	12	0.01	-323.00	1406.00	4070	20241014	-11.06	1775	20240617	103.94	4070	-11.06	20241014	1775	103.94	20240617	4070	-11.06	20241014	1775	103.94	20240617	0.06	N	127120	500	112 억		259855	N	N	0	N	00	N
57	20241022	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-30	5	-0.81	349947745	95910	115.72	3690	3740	3565	4795	2585	3690	3648.71	1.13	0	5119	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	823	-11.33	2.60	12	0.43	-323.00	1406.00	4070	20241014	-10.07	1775	20240617	106.20	4070	-10.07	20241014	1775	106.20	20240617	4070	-10.07	20241014	1775	106.20	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
58	20241022	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-30	5	-0.81	328418045	90026	108.62	3690	3740	3565	4795	2585	3690	3648.04	1.13	0	5547	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	823	-11.33	2.60	12	0.40	-323.00	1406.00	4070	20241014	-10.07	1775	20240617	106.20	4070	-10.07	20241014	1775	106.20	20240617	4070	-10.07	20241014	1775	106.20	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
59	20241022	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-65	5	-1.76	317638345	87088	105.07	3690	3740	3565	4795	2585	3690	3647.33	1.13	0	5543	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	815	-11.22	2.58	12	0.39	-323.00	1406.00	4070	20241014	-10.93	1775	20240617	104.23	4070	-10.93	20241014	1775	104.23	20240617	4070	-10.93	20241014	1775	104.23	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
60	20241022	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	0	3	0.00	263991735	72304	87.24	3690	3740	3565	4795	2585	3690	3651.14	1.13	0	3246	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	830	-11.42	2.62	12	0.32	-323.00	1406.00	4070	20241014	-9.34	1775	20240617	107.89	4070	-9.34	20241014	1775	107.89	20240617	4070	-9.34	20241014	1775	107.89	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
61	20241022	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	5	2	0.14	179672765	49488	59.71	3690	3740	3565	4795	2585	3690	3630.63	1.13	0	1731	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	831	-11.44	2.63	12	0.22	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
62	20241022	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-60	5	-1.63	150070805	41436	49.99	3690	3740	3565	4795	2585	3690	3621.75	1.13	0	2800	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	816	-11.24	2.58	12	0.18	-323.00	1406.00	4070	20241014	-10.81	1775	20240617	104.51	4070	-10.81	20241014	1775	104.51	20240617	4070	-10.81	20241014	1775	104.51	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
63	20241022	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-80	5	-2.17	86281750	23710	28.61	3690	3740	3590	4795	2585	3690	3639.04	1.13	0	3515	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	812	-11.18	2.57	12	0.11	-323.00	1406.00	4070	20241014	-11.30	1775	20240617	103.38	4070	-11.30	20241014	1775	103.38	20240617	4070	-11.30	20241014	1775	103.38	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
64	20241022	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	5	2	0.14	13664880	3686	4.45	3690	3740	3690	4795	2585	3690	3707.24	1.13	0	-191	3830	3760	3680	3610	3530	3795	3645	112	1105	500	2580	5	1	22483843	831	-11.44	2.63	12	0.02	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.06	N	127120	500	112 억		254719	N	N	0	N	00	N
65	20241021	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-10	5	-0.27	301697885	82777	185.59	3665	3750	3600	4810	2590	3700	3644.38	1.14	0	-3857	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	830	-11.42	2.62	12	0.37	-323.00	1406.00	4070	20241014	-9.34	1775	20240617	107.89	4070	-9.34	20241014	1775	107.89	20240617	4070	-9.34	20241014	1775	107.89	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
66	20241021	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-20	5	-0.54	276177220	75848	170.06	3665	3750	3600	4810	2590	3700	3641.19	1.14	0	-4641	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	827	-11.39	2.62	12	0.34	-323.00	1406.00	4070	20241014	-9.58	1775	20240617	107.32	4070	-9.58	20241014	1775	107.32	20240617	4070	-9.58	20241014	1775	107.32	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
67	20241021	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-75	5	-2.03	248747610	68426	153.41	3665	3750	3600	4810	2590	3700	3635.28	1.14	0	-4060	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	815	-11.22	2.58	12	0.30	-323.00	1406.00	4070	20241014	-10.93	1775	20240617	104.23	4070	-10.93	20241014	1775	104.23	20240617	4070	-10.93	20241014	1775	104.23	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
68	20241021	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-85	5	-2.30	223074200	61337	137.52	3665	3750	3600	4810	2590	3700	3636.86	1.14	0	-4244	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	813	-11.19	2.57	12	0.27	-323.00	1406.00	4070	20241014	-11.18	1775	20240617	103.66	4070	-11.18	20241014	1775	103.66	20240617	4070	-11.18	20241014	1775	103.66	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
69	20241021	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-30	5	-0.81	178203685	48953	109.76	3665	3750	3600	4810	2590	3700	3640.30	1.14	0	-1154	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	825	-11.36	2.61	12	0.22	-323.00	1406.00	4070	20241014	-9.83	1775	20240617	106.76	4070	-9.83	20241014	1775	106.76	20240617	4070	-9.83	20241014	1775	106.76	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
70	20241021	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-55	5	-1.49	165646520	45514	102.04	3665	3750	3600	4810	2590	3700	3639.46	1.14	0	-538	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	820	-11.28	2.59	12	0.20	-323.00	1406.00	4070	20241014	-10.44	1775	20240617	105.35	4070	-10.44	20241014	1775	105.35	20240617	4070	-10.44	20241014	1775	105.35	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
71	20241021	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-90	5	-2.43	137112755	37654	84.42	3665	3750	3600	4810	2590	3700	3641.39	1.14	0	1972	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	812	-11.18	2.57	12	0.17	-323.00	1406.00	4070	20241014	-11.30	1775	20240617	103.38	4070	-11.30	20241014	1775	103.38	20240617	4070	-11.30	20241014	1775	103.38	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
72	20241021	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-25	5	-0.68	2155995	588	1.32	3665	3685	3655	4810	2590	3700	3666.66	1.14	0	203	3853	3776	3718	3641	3583	3747	3612	112	1110	500	2590	5	1	22483843	826	-11.38	2.61	12	0.00	-323.00	1406.00	4070	20241014	-9.71	1775	20240617	107.04	4070	-9.71	20241014	1775	107.04	20240617	4070	-9.71	20241014	1775	107.04	20240617	0.06	N	127120	500	112 억		257213	N	N	0	N	00	N
73	20241018	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	0	3	0.00	165222545	44485	48.46	3790	3795	3660	4810	2590	3700	3714.12	1.17	0	-5574	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	832	-11.46	2.63	12	0.20	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
74	20241018	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	20	2	0.54	161472405	43473	47.35	3790	3795	3660	4810	2590	3700	3714.31	1.17	0	-5275	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	836	-11.52	2.65	12	0.19	-323.00	1406.00	4070	20241014	-8.60	1775	20240617	109.58	4070	-8.60	20241014	1775	109.58	20240617	4070	-8.60	20241014	1775	109.58	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
75	20241018	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	25	2	0.68	154888630	41694	45.42	3790	3795	3660	4810	2590	3700	3714.89	1.17	0	-5518	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	838	-11.53	2.65	12	0.19	-323.00	1406.00	4070	20241014	-8.48	1775	20240617	109.86	4070	-8.48	20241014	1775	109.86	20240617	4070	-8.48	20241014	1775	109.86	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
76	20241018	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	40	2	1.08	113697975	30615	33.35	3790	3795	3660	4810	2590	3700	3713.80	1.17	0	4557	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	841	-11.58	2.66	12	0.14	-323.00	1406.00	4070	20241014	-8.11	1775	20240617	110.70	4070	-8.11	20241014	1775	110.70	20240617	4070	-8.11	20241014	1775	110.70	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
77	20241018	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	30	2	0.81	85500090	23025	25.08	3790	3795	3660	4810	2590	3700	3713.36	1.17	0	5498	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	839	-11.55	2.65	12	0.10	-323.00	1406.00	4070	20241014	-8.35	1775	20240617	110.14	4070	-8.35	20241014	1775	110.14	20240617	4070	-8.35	20241014	1775	110.14	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
78	20241018	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-40	5	-1.08	63203040	17003	18.52	3790	3795	3660	4810	2590	3700	3717.17	1.17	0	1532	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	823	-11.33	2.60	12	0.08	-323.00	1406.00	4070	20241014	-10.07	1775	20240617	106.20	4070	-10.07	20241014	1775	106.20	20240617	4070	-10.07	20241014	1775	106.20	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
79	20241018	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-5	5	-0.14	42515390	11372	12.39	3790	3795	3660	4810	2590	3700	3738.60	1.17	0	1213	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	831	-11.44	2.63	12	0.05	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
80	20241018	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	55	2	1.49	16672565	4452	4.85	3790	3795	3705	4810	2590	3700	3744.96	1.17	0	139	3906	3802	3676	3572	3446	3855	3625	112	1110	500	2590	5	1	22483843	844	-11.63	2.67	12	0.02	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.07	N	127120	500	112 억		262768	N	N	0	N	00	N
81	20241017	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	0	3	0.00	334933175	91802	101.19	3665	3780	3550	4810	2590	3700	3648.43	1.19	0	-4395	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	832	-11.46	2.63	12	0.41	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
82	20241017	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	0	3	0.00	330876655	90704	99.98	3665	3780	3550	4810	2590	3700	3647.87	1.19	0	-4472	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	832	-11.46	2.63	12	0.40	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
83	20241017	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-5	5	-0.14	296433560	81371	89.69	3665	3780	3550	4810	2590	3700	3642.99	1.19	0	-2872	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	831	-11.44	2.63	12	0.36	-323.00	1406.00	4070	20241014	-9.21	1775	20240617	108.17	4070	-9.21	20241014	1775	108.17	20240617	4070	-9.21	20241014	1775	108.17	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
84	20241017	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-35	5	-0.95	262233210	72102	79.48	3665	3780	3550	4810	2590	3700	3636.98	1.19	0	-4486	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	824	-11.35	2.61	12	0.32	-323.00	1406.00	4070	20241014	-9.95	1775	20240617	106.48	4070	-9.95	20241014	1775	106.48	20240617	4070	-9.95	20241014	1775	106.48	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
85	20241017	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-75	5	-2.03	235845265	64839	71.47	3665	3780	3550	4810	2590	3700	3637.40	1.19	0	-4210	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	815	-11.22	2.58	12	0.29	-323.00	1406.00	4070	20241014	-10.93	1775	20240617	104.23	4070	-10.93	20241014	1775	104.23	20240617	4070	-10.93	20241014	1775	104.23	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
86	20241017	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-70	5	-1.89	132122925	36035	39.72	3665	3780	3625	4810	2590	3700	3666.52	1.19	0	-2376	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	816	-11.24	2.58	12	0.16	-323.00	1406.00	4070	20241014	-10.81	1775	20240617	104.51	4070	-10.81	20241014	1775	104.51	20240617	4070	-10.81	20241014	1775	104.51	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
87	20241017	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-25	5	-0.68	47310915	12787	14.09	3665	3780	3625	4810	2590	3700	3699.92	1.19	0	-1446	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	826	-11.38	2.61	12	0.06	-323.00	1406.00	4070	20241014	-9.71	1775	20240617	107.04	4070	-9.71	20241014	1775	107.04	20240617	4070	-9.71	20241014	1775	107.04	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
88	20241017	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-20	5	-0.54	4108260	1124	1.24	3665	3680	3625	4810	2590	3700	3655.04	1.19	0	373	3856	3777	3681	3602	3506	3817	3642	112	1110	500	2590	5	1	22483843	827	-11.39	2.62	12	0.00	-323.00	1406.00	4070	20241014	-9.58	1775	20240617	107.32	4070	-9.58	20241014	1775	107.32	20240617	4070	-9.58	20241014	1775	107.32	20240617	0.07	N	127120	500	112 억		268495	N	N	0	N	00	N
89	20241016	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-70	5	-1.86	329140090	90709	76.05	3675	3760	3585	4900	2640	3770	3628.49	1.18	0	2726	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	832	-11.46	2.63	12	0.40	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
90	20241016	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-85	5	-2.25	312022945	86070	72.16	3675	3760	3585	4900	2640	3770	3625.22	1.18	0	4300	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	829	-11.41	2.62	12	0.38	-323.00	1406.00	4070	20241014	-9.46	1775	20240617	107.61	4070	-9.46	20241014	1775	107.61	20240617	4070	-9.46	20241014	1775	107.61	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
91	20241016	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-120	5	-3.18	263327770	72672	60.93	3675	3760	3585	4900	2640	3770	3623.51	1.18	0	2327	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	821	-11.30	2.60	12	0.32	-323.00	1406.00	4070	20241014	-10.32	1775	20240617	105.63	4070	-10.32	20241014	1775	105.63	20240617	4070	-10.32	20241014	1775	105.63	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
92	20241016	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-130	5	-3.45	249828890	68973	57.83	3675	3760	3585	4900	2640	3770	3622.13	1.18	0	1150	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	818	-11.27	2.59	12	0.31	-323.00	1406.00	4070	20241014	-10.57	1775	20240617	105.07	4070	-10.57	20241014	1775	105.07	20240617	4070	-10.57	20241014	1775	105.07	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
93	20241016	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-165	5	-4.38	219361430	60592	50.80	3675	3760	3585	4900	2640	3770	3620.30	1.18	0	3222	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	811	-11.16	2.56	12	0.27	-323.00	1406.00	4070	20241014	-11.43	1775	20240617	103.10	4070	-11.43	20241014	1775	103.10	20240617	4070	-11.43	20241014	1775	103.10	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
94	20241016	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-160	5	-4.24	178189935	49200	41.25	3675	3760	3585	4900	2640	3770	3621.75	1.18	0	312	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	812	-11.18	2.57	12	0.22	-323.00	1406.00	4070	20241014	-11.30	1775	20240617	103.38	4070	-11.30	20241014	1775	103.38	20240617	4070	-11.30	20241014	1775	103.38	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
95	20241016	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-145	5	-3.85	141324855	39040	32.73	3675	3760	3585	4900	2640	3770	3620.00	1.18	0	2380	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	815	-11.22	2.58	12	0.17	-323.00	1406.00	4070	20241014	-10.93	1775	20240617	104.23	4070	-10.93	20241014	1775	104.23	20240617	4070	-10.93	20241014	1775	104.23	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
96	20241016	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-45	5	-1.19	1723560	467	0.39	3675	3760	3675	4900	2640	3770	3690.71	1.18	0	-46	4056	3912	3756	3612	3456	3835	3535	112	1130	500	2630	5	1	22483843	838	-11.53	2.65	12	0.00	-323.00	1406.00	4070	20241014	-8.48	1775	20240617	109.86	4070	-8.48	20241014	1775	109.86	20240617	4070	-8.48	20241014	1775	109.86	20240617	0.07	N	127120	500	112 억		265550	N	N	0	N	00	N
97	20241015	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-30	5	-0.79	443240290	119197	15.39	3900	3900	3600	4940	2660	3800	3718.55	1.18	0	-2513	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	848	-11.67	2.68	12	0.53	-323.00	1406.00	4070	20241014	-7.37	1775	20240617	112.39	4070	-7.37	20241014	1775	112.39	20240617	4070	-7.37	20241014	1775	112.39	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
98	20241015	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-90	5	-2.37	419956395	112984	14.59	3900	3900	3600	4940	2660	3800	3716.95	1.18	0	1118	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	834	-11.49	2.64	12	0.50	-323.00	1406.00	4070	20241014	-8.85	1775	20240617	109.01	4070	-8.85	20241014	1775	109.01	20240617	4070	-8.85	20241014	1775	109.01	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
99	20241015	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-75	5	-1.97	380038845	102226	13.20	3900	3900	3600	4940	2660	3800	3717.63	1.18	0	4158	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	838	-11.53	2.65	12	0.45	-323.00	1406.00	4070	20241014	-8.48	1775	20240617	109.86	4070	-8.48	20241014	1775	109.86	20240617	4070	-8.48	20241014	1775	109.86	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
100	20241015	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-25	5	-0.66	366580405	98634	12.74	3900	3900	3600	4940	2660	3800	3716.57	1.18	0	5231	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	849	-11.69	2.68	12	0.44	-323.00	1406.00	4070	20241014	-7.25	1775	20240617	112.68	4070	-7.25	20241014	1775	112.68	20240617	4070	-7.25	20241014	1775	112.68	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
101	20241015	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-100	5	-2.63	246800025	66966	8.65	3900	3900	3600	4940	2660	3800	3685.45	1.18	0	2747	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	832	-11.46	2.63	12	0.30	-323.00	1406.00	4070	20241014	-9.09	1775	20240617	108.45	4070	-9.09	20241014	1775	108.45	20240617	4070	-9.09	20241014	1775	108.45	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
102	20241015	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-135	5	-3.55	216719295	58785	7.59	3900	3900	3600	4940	2660	3800	3686.64	1.18	0	-1260	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	824	-11.35	2.61	12	0.26	-323.00	1406.00	4070	20241014	-9.95	1775	20240617	106.48	4070	-9.95	20241014	1775	106.48	20240617	4070	-9.95	20241014	1775	106.48	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
103	20241015	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-130	5	-3.42	184723725	50103	6.47	3900	3900	3600	4940	2660	3800	3686.88	1.18	0	-103	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	825	-11.36	2.61	12	0.22	-323.00	1406.00	4070	20241014	-9.83	1775	20240617	106.76	4070	-9.83	20241014	1775	106.76	20240617	4070	-9.83	20241014	1775	106.76	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
104	20241015	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-125	5	-3.29	49282375	13122	1.69	3900	3900	3650	4940	2660	3800	3755.71	1.18	0	-2377	4303	4051	3818	3566	3333	4177	3692	112	1140	500	2660	5	1	22483843	826	-11.38	2.61	12	0.06	-323.00	1406.00	4070	20241014	-9.71	1775	20240617	107.04	4070	-9.71	20241014	1775	107.04	20240617	4070	-9.71	20241014	1775	107.04	20240617	0.07	N	127120	500	112 억		265635	N	N	0	N	00	N
105	20241014	160810	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3800	65	2	1.74	2964927755	773154	84.44	3740	4070	3585	4855	2615	3735	3834.89	1.19	0	340	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	854	-11.76	2.70	12	3.44	-323.00	1406.00	4070	20241014	-6.63	1775	20240617	114.08	4070	-6.63	20241014	1775	114.08	20240617	4070	-6.63	20241014	1775	114.08	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
106	20241014	150820	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3755	20	2	0.54	2880670520	750933	82.02	3740	4070	3585	4855	2615	3735	3836.12	1.19	0	3883	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	844	-11.63	2.67	12	3.34	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
107	20241014	140820	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3645	-90	5	-2.41	2815571145	733421	80.10	3740	4070	3585	4855	2615	3735	3838.96	1.19	0	10178	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	820	-11.28	2.59	12	3.26	-323.00	1406.00	4070	20241014	-10.44	1775	20240617	105.35	4070	-10.44	20241014	1775	105.35	20240617	4070	-10.44	20241014	1775	105.35	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
108	20241014	130818	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3645	-90	5	-2.41	2651387980	688137	75.16	3740	4070	3605	4855	2615	3735	3852.99	1.19	0	6423	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	820	-11.28	2.59	12	3.06	-323.00	1406.00	4070	20241014	-10.44	1775	20240617	105.35	4070	-10.44	20241014	1775	105.35	20240617	4070	-10.44	20241014	1775	105.35	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
109	20241014	120811	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3755	20	2	0.54	2518630350	652191	71.23	3740	4070	3650	4855	2615	3735	3861.80	1.19	0	12342	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	844	-11.63	2.67	12	2.90	-323.00	1406.00	4070	20241014	-7.74	1775	20240617	111.55	4070	-7.74	20241014	1775	111.55	20240617	4070	-7.74	20241014	1775	111.55	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
110	20241014	110810	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3745	10	2	0.27	2022771885	518982	56.68	3740	4070	3740	4855	2615	3735	3897.58	1.19	0	2578	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	842	-11.59	2.66	12	2.31	-323.00	1406.00	4070	20241014	-7.99	1775	20240617	110.99	4070	-7.99	20241014	1775	110.99	20240617	4070	-7.99	20241014	1775	110.99	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
111	20241014	100811	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3870	135	2	3.61	1554117900	396940	43.35	3740	4070	3740	4855	2615	3735	3915.25	1.19	0	-16398	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	870	-11.98	2.75	12	1.77	-323.00	1406.00	4070	20241014	-4.91	1775	20240617	118.03	4070	-4.91	20241014	1775	118.03	20240617	4070	-4.91	20241014	1775	118.03	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
112	20241014	090815	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3995	260	2	6.96	762840125	193998	21.19	3740	4070	3740	4855	2615	3735	3932.21	1.19	0	-14989	4191	3962	3541	3312	2891	4077	3427	112	1120	500	2610	5	1	22483843	898	-12.37	2.84	12	0.86	-323.00	1406.00	4070	20241014	-1.84	1775	20240617	125.07	4070	-1.84	20241014	1775	125.07	20240617	4070	-1.84	20241014	1775	125.07	20240617	0.07	N	127120	500	112 억		267096	N	N	0	N	00	N
113	20241011	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	550	2	17.27	3268480530	909046	486.02	3120	3770	3120	4140	2230	3185	3595.36	0.88	0	68422	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	840	-11.56	2.66	12	4.04	-323.00	1406.00	4050	20230927	-7.78	1775	20240617	110.42	3770	-0.93	20241011	1775	110.42	20240617	4000	-6.62	20231128	1775	110.42	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
114	20241011	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	500	2	15.70	3012715910	839972	449.09	3120	3770	3120	4140	2230	3185	3586.69	0.88	0	35969	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	829	-11.41	2.62	12	3.74	-323.00	1406.00	4050	20230927	-9.01	1775	20240617	107.61	3770	-2.25	20241011	1775	107.61	20240617	4000	-7.88	20231128	1775	107.61	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
115	20241011	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	455	2	14.29	1721128570	490818	262.42	3120	3645	3120	4140	2230	3185	3506.65	0.88	0	31849	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	818	-11.27	2.59	12	2.18	-323.00	1406.00	4050	20230927	-10.12	1775	20240617	105.07	3685	-1.22	20240812	1775	105.07	20240617	4000	-9.00	20231128	1775	105.07	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
116	20241011	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	265	2	8.32	979462605	282732	151.16	3120	3600	3120	4140	2230	3185	3464.28	0.88	0	27438	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	776	-10.68	2.45	12	1.26	-323.00	1406.00	4050	20230927	-14.81	1775	20240617	94.37	3685	-6.38	20240812	1775	94.37	20240617	4000	-13.75	20231128	1775	94.37	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
117	20241011	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	240	2	7.54	890311405	256540	137.16	3120	3600	3120	4140	2230	3185	3470.46	0.88	0	14340	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	770	-10.60	2.44	12	1.14	-323.00	1406.00	4050	20230927	-15.43	1775	20240617	92.96	3685	-7.06	20240812	1775	92.96	20240617	4000	-14.38	20231128	1775	92.96	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
118	20241011	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	285	2	8.95	823622245	237110	126.77	3120	3600	3120	4140	2230	3185	3473.59	0.88	0	14830	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	780	-10.74	2.47	12	1.05	-323.00	1406.00	4050	20230927	-14.32	1775	20240617	95.49	3685	-5.83	20240812	1775	95.49	20240617	4000	-13.25	20231128	1775	95.49	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
119	20241011	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	265	2	8.32	676764000	194683	104.09	3120	3600	3120	4140	2230	3185	3476.24	0.88	0	-894	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	776	-10.68	2.45	12	0.87	-323.00	1406.00	4050	20230927	-14.81	1775	20240617	94.37	3685	-6.38	20240812	1775	94.37	20240617	4000	-13.75	20231128	1775	94.37	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
120	20241011	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	115	2	3.61	21804305	6670	3.57	3120	3350	3120	4140	2230	3185	3269.01	0.88	0	204	3445	3315	3130	3000	2815	3380	3065	112	955	500	2220	5	1	22483843	742	-10.22	2.35	12	0.03	-323.00	1406.00	4050	20230927	-18.52	1775	20240617	85.92	3685	-10.45	20240812	1775	85.92	20240617	4000	-17.50	20231128	1775	85.92	20240617	0.08	N	127120	500	112 억		197530	N	N	0	N	00	N
121	20241010	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	240	2	8.15	590197025	187002	330.36	2945	3260	2945	3825	2065	2945	3156.10	0.65	0	51507	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	716	-9.86	2.27	12	0.83	-323.00	1406.00	4145	20230926	-23.16	1775	20240617	79.44	3685	-13.57	20240812	1775	79.44	20240617	4000	-20.38	20231128	1775	79.44	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
122	20241010	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	245	2	8.32	565884840	179342	316.83	2945	3260	2945	3825	2065	2945	3155.34	0.65	0	51471	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	717	-9.88	2.27	12	0.80	-323.00	1406.00	4145	20230926	-23.04	1775	20240617	79.72	3685	-13.43	20240812	1775	79.72	20240617	4000	-20.25	20231128	1775	79.72	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
123	20241010	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	235	2	7.98	517554555	164159	290.00	2945	3260	2945	3825	2065	2945	3152.76	0.65	0	49917	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	715	-9.85	2.26	12	0.73	-323.00	1406.00	4145	20230926	-23.28	1775	20240617	79.15	3685	-13.70	20240812	1775	79.15	20240617	4000	-20.50	20231128	1775	79.15	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
124	20241010	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	280	2	9.51	434591870	138302	244.32	2945	3260	2945	3825	2065	2945	3142.34	0.65	0	43676	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	725	-9.98	2.29	12	0.62	-323.00	1406.00	4145	20230926	-22.20	1775	20240617	81.69	3685	-12.48	20240812	1775	81.69	20240617	4000	-19.38	20231128	1775	81.69	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
125	20241010	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	220	2	7.47	300233405	96387	170.28	2945	3205	2945	3825	2065	2945	3114.87	0.65	0	25744	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	712	-9.80	2.25	12	0.43	-323.00	1406.00	4145	20230926	-23.64	1775	20240617	78.31	3685	-14.11	20240812	1775	78.31	20240617	4000	-20.88	20231128	1775	78.31	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
126	20241010	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	210	2	7.13	269598870	86742	153.24	2945	3205	2945	3825	2065	2945	3108.05	0.65	0	17656	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	709	-9.77	2.24	12	0.39	-323.00	1406.00	4145	20230926	-23.88	1775	20240617	77.75	3685	-14.38	20240812	1775	77.75	20240617	4000	-21.12	20231128	1775	77.75	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
127	20241010	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	210	2	7.13	186840625	60668	107.18	2945	3170	2945	3825	2065	2945	3079.72	0.65	0	14240	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	709	-9.77	2.24	12	0.27	-323.00	1406.00	4145	20230926	-23.88	1775	20240617	77.75	3685	-14.38	20240812	1775	77.75	20240617	4000	-21.12	20231128	1775	77.75	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
128	20241010	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	35	2	1.19	15446540	5176	9.14	2945	2995	2945	3825	2065	2945	2984.26	0.65	0	-159	3051	2997	2941	2887	2831	2970	2860	112	880	500	2060	5	1	22483843	670	-9.23	2.12	12	0.02	-323.00	1406.00	4145	20230926	-28.11	1775	20240617	67.89	3685	-19.13	20240812	1775	67.89	20240617	4000	-25.50	20231128	1775	67.89	20240617	0.08	N	127120	500	112 억		146721	N	N	0	N	00	N
129	20241008	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-5	5	-0.17	164884745	56606	38.42	2950	2995	2885	3835	2065	2950	2912.85	0.69	0	-8258	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	662	-9.12	2.09	12	0.25	-323.00	1406.00	4200	20230925	-29.88	1775	20240617	65.92	3685	-20.08	20240812	1775	65.92	20240617	4000	-26.37	20231128	1775	65.92	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
130	20241008	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-30	5	-1.02	149216620	51219	34.76	2950	2995	2885	3835	2065	2950	2913.31	0.69	0	-8175	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	657	-9.04	2.08	12	0.23	-323.00	1406.00	4200	20230925	-30.48	1775	20240617	64.51	3685	-20.76	20240812	1775	64.51	20240617	4000	-27.00	20231128	1775	64.51	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
131	20241008	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-40	5	-1.36	81208180	27859	18.91	2950	2995	2885	3835	2065	2950	2914.97	0.69	0	-9440	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	654	-9.01	2.07	12	0.12	-323.00	1406.00	4200	20230925	-30.71	1775	20240617	63.94	3685	-21.03	20240812	1775	63.94	20240617	4000	-27.25	20231128	1775	63.94	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
132	20241008	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-40	5	-1.36	68314995	23407	15.89	2950	2995	2890	3835	2065	2950	2918.57	0.69	0	-5688	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	654	-9.01	2.07	12	0.10	-323.00	1406.00	4200	20230925	-30.71	1775	20240617	63.94	3685	-21.03	20240812	1775	63.94	20240617	4000	-27.25	20231128	1775	63.94	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
133	20241008	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-55	5	-1.86	67696730	23194	15.74	2950	2995	2890	3835	2065	2950	2918.72	0.69	0	-5509	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	651	-8.96	2.06	12	0.10	-323.00	1406.00	4200	20230925	-31.07	1775	20240617	63.10	3685	-21.44	20240812	1775	63.10	20240617	4000	-27.62	20231128	1775	63.10	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
134	20241008	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-5	5	-0.17	60962320	20869	14.16	2950	2995	2895	3835	2065	2950	2921.19	0.69	0	-5065	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	662	-9.12	2.09	12	0.09	-323.00	1406.00	4200	20230925	-29.88	1775	20240617	65.92	3685	-20.08	20240812	1775	65.92	20240617	4000	-26.37	20231128	1775	65.92	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
135	20241008	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-50	5	-1.69	47183395	16186	10.99	2950	2995	2895	3835	2065	2950	2915.07	0.69	0	-3087	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	652	-8.98	2.06	12	0.07	-323.00	1406.00	4200	20230925	-30.95	1775	20240617	63.38	3685	-21.30	20240812	1775	63.38	20240617	4000	-27.50	20231128	1775	63.38	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
136	20241008	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-40	5	-1.36	7505045	2561	1.74	2950	2950	2910	3835	2065	2950	2930.51	0.69	0	-1003	3183	3066	2908	2791	2633	2987	2712	112	885	500	2060	5	1	22483843	654	-9.01	2.07	12	0.01	-323.00	1406.00	4200	20230925	-30.71	1775	20240617	63.94	3685	-21.03	20240812	1775	63.94	20240617	4000	-27.25	20231128	1775	63.94	20240617	0.08	N	127120	500	112 억		154953	N	N	0	N	00	N
137	20241007	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-75	5	-2.48	419650870	146947	168.46	3025	3025	2750	3930	2120	3025	2855.79	0.82	0	-28198	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	663	-9.13	2.10	12	0.65	-323.00	1406.00	4200	20230925	-29.76	1775	20240617	66.20	3685	-19.95	20240812	1775	66.20	20240617	4000	-26.25	20231128	1775	66.20	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
138	20241007	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-90	5	-2.98	411731625	144257	165.38	3025	3025	2750	3930	2120	3025	2854.14	0.82	0	-27080	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	660	-9.09	2.09	12	0.64	-323.00	1406.00	4200	20230925	-30.12	1775	20240617	65.35	3685	-20.35	20240812	1775	65.35	20240617	4000	-26.63	20231128	1775	65.35	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
139	20241007	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-75	5	-2.48	403061705	141283	161.97	3025	3025	2750	3930	2120	3025	2852.86	0.82	0	-24360	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	663	-9.13	2.10	12	0.63	-323.00	1406.00	4200	20230925	-29.76	1775	20240617	66.20	3685	-19.95	20240812	1775	66.20	20240617	4000	-26.25	20231128	1775	66.20	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
140	20241007	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-90	5	-2.98	370065290	129996	149.03	3025	3025	2750	3930	2120	3025	2846.73	0.82	0	-18340	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	660	-9.09	2.09	12	0.58	-323.00	1406.00	4200	20230925	-30.12	1775	20240617	65.35	3685	-20.35	20240812	1775	65.35	20240617	4000	-26.63	20231128	1775	65.35	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
141	20241007	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-160	5	-5.29	356913090	125520	143.90	3025	3025	2750	3930	2120	3025	2843.46	0.82	0	-16672	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	644	-8.87	2.04	12	0.56	-323.00	1406.00	4200	20230925	-31.79	1775	20240617	61.41	3685	-22.25	20240812	1775	61.41	20240617	4000	-28.38	20231128	1775	61.41	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
142	20241007	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-100	5	-3.31	315076985	110984	127.23	3025	3025	2750	3930	2120	3025	2838.93	0.82	0	-5371	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	658	-9.06	2.08	12	0.49	-323.00	1406.00	4200	20230925	-30.36	1775	20240617	64.79	3685	-20.62	20240812	1775	64.79	20240617	4000	-26.88	20231128	1775	64.79	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
143	20241007	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-200	5	-6.61	249902825	88378	101.32	3025	3025	2750	3930	2120	3025	2827.64	0.82	0	7171	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	635	-8.75	2.01	12	0.39	-323.00	1406.00	4200	20230925	-32.74	1775	20240617	59.15	3685	-23.34	20240812	1775	59.15	20240617	4000	-29.37	20231128	1775	59.15	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
144	20241007	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-55	5	-1.82	1604305	538	0.62	3025	3025	2965	3930	2120	3025	2981.33	0.82	0	-275	3348	3186	2973	2811	2598	3267	2892	112	905	500	2110	5	1	22483843	668	-9.20	2.11	12	0.00	-323.00	1406.00	4200	20230925	-29.29	1775	20240617	67.32	3685	-19.40	20240812	1775	67.32	20240617	4000	-25.75	20231128	1775	67.32	20240617	0.08	N	127120	500	112 억		183269	N	N	0	N	00	N
145	20241004	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	40	2	1.34	251161105	87027	118.14	2980	3135	2760	3880	2090	2985	2885.93	0.86	0	-11007	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	680	-9.37	2.15	12	0.39	-323.00	1406.00	4200	20230925	-27.98	1775	20240617	70.42	3685	-17.91	20240812	1775	70.42	20240617	4000	-24.38	20231128	1775	70.42	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
146	20241004	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-5	5	-0.17	217382260	75797	102.90	2980	2980	2760	3880	2090	2985	2867.95	0.86	0	-8953	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	670	-9.23	2.12	12	0.34	-323.00	1406.00	4200	20230925	-29.05	1775	20240617	67.89	3685	-19.13	20240812	1775	67.89	20240617	4000	-25.50	20231128	1775	67.89	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
147	20241004	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-75	5	-2.51	195458680	68265	92.67	2980	2980	2760	3880	2090	2985	2863.23	0.86	0	-6536	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	654	-9.01	2.07	12	0.30	-323.00	1406.00	4200	20230925	-30.71	1775	20240617	63.94	3685	-21.03	20240812	1775	63.94	20240617	4000	-27.25	20231128	1775	63.94	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
148	20241004	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-55	5	-1.84	89569470	30913	41.97	2980	2980	2855	3880	2090	2985	2897.47	0.86	0	1425	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	659	-9.07	2.08	12	0.14	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4000	-26.75	20231128	1775	65.07	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
149	20241004	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-125	5	-4.19	68824790	23705	32.18	2980	2980	2855	3880	2090	2985	2903.39	0.86	0	2746	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	643	-8.85	2.03	12	0.11	-323.00	1406.00	4200	20230925	-31.90	1775	20240617	61.13	3685	-22.39	20240812	1775	61.13	20240617	4000	-28.50	20231128	1775	61.13	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
150	20241004	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-55	5	-1.84	8878305	3016	4.09	2980	2980	2930	3880	2090	2985	2943.74	0.86	0	-437	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	659	-9.07	2.08	12	0.01	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4000	-26.75	20231128	1775	65.07	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
151	20241004	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-5	5	-0.17	5885445	1999	2.71	2980	2980	2940	3880	2090	2985	2944.19	0.86	0	341	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	670	-9.23	2.12	12	0.01	-323.00	1406.00	4200	20230925	-29.05	1775	20240617	67.89	3685	-19.13	20240812	1775	67.89	20240617	4000	-25.50	20231128	1775	67.89	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
152	20241004	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-5	5	-0.17	2980	1	0.00	2980	2980	2980	3880	2090	2985	2980.00	0.86	0	-1	3085	3035	2950	2900	2815	3060	2925	112	895	500	2080	5	1	22483843	670	-9.23	2.12	12	0.00	-323.00	1406.00	4200	20230925	-29.05	1775	20240617	67.89	3685	-19.13	20240812	1775	67.89	20240617	4000	-25.50	20231128	1775	67.89	20240617	0.08	N	127120	500	112 억		193852	N	N	0	N	00	N
153	20241002	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	35	2	1.19	214369185	73662	328.01	2880	3000	2865	3835	2065	2950	2909.76	0.86	0	491	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	671	-9.24	2.12	12	0.33	-323.00	1406.00	4200	20230925	-28.93	1775	20240617	68.17	3685	-19.00	20240812	1775	68.17	20240617	4000	-25.38	20231128	1775	68.17	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N
154	20241002	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	25	2	0.85	207194370	71233	317.20	2880	3000	2865	3835	2065	2950	2908.69	0.86	0	638	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	669	-9.21	2.12	12	0.32	-323.00	1406.00	4200	20230925	-29.17	1775	20240617	67.61	3685	-19.27	20240812	1775	67.61	20240617	4000	-25.62	20231128	1775	67.61	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N
155	20241002	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-20	5	-0.68	200557235	68984	307.18	2880	2995	2865	3835	2065	2950	2907.30	0.86	0	1126	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	659	-9.07	2.08	12	0.31	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4000	-26.75	20231128	1775	65.07	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N
156	20241002	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-45	5	-1.53	192196210	66110	294.38	2880	2995	2865	3835	2065	2950	2907.22	0.86	0	2253	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	653	-8.99	2.07	12	0.29	-323.00	1406.00	4200	20230925	-30.83	1775	20240617	63.66	3685	-21.17	20240812	1775	63.66	20240617	4000	-27.38	20231128	1775	63.66	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N
157	20241002	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-25	5	-0.85	21155645	7275	32.40	2880	2960	2880	3835	2065	2950	2907.99	0.86	0	-3522	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	658	-9.06	2.08	12	0.03	-323.00	1406.00	4200	20230925	-30.36	1775	20240617	64.79	3685	-20.62	20240812	1775	64.79	20240617	4000	-26.88	20231128	1775	64.79	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N
158	20241002	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-15	5	-0.51	14250245	4903	21.83	2880	2960	2880	3835	2065	2950	2906.43	0.86	0	-2583	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	660	-9.09	2.09	12	0.02	-323.00	1406.00	4200	20230925	-30.12	1775	20240617	65.35	3685	-20.35	20240812	1775	65.35	20240617	4000	-26.63	20231128	1775	65.35	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N
159	20241002	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-20	5	-0.68	12159255	4189	18.65	2880	2960	2880	3835	2065	2950	2902.66	0.86	0	-2038	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	659	-9.07	2.08	12	0.02	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4000	-26.75	20231128	1775	65.07	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N
160	20241002	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	10	2	0.34	5151305	1773	7.90	2880	2960	2880	3835	2065	2950	2905.42	0.86	0	-423	3026	2987	2931	2892	2836	2960	2865	112	885	500	2060	5	1	22483843	666	-9.16	2.11	12	0.01	-323.00	1406.00	4200	20230925	-29.52	1775	20240617	66.76	3685	-19.67	20240812	1775	66.76	20240617	4000	-26.00	20231128	1775	66.76	20240617	0.09	N	127120	500	112 억		193361	N	N	0	N	00	N