KissMeData/039290/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	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	40	2	0.67	217463060	37423	178.81	5870	5970	5700	7700	4160	5930	5810.90	2.01	12129	12209	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	519	8.38	0.67	12	0.43	712.00	8897.00	13120	20240111	-54.50	5410	20240805	10.35	13120	-54.50	20240111	5410	10.35	20240805	13120	-54.50	20240111	5410	10.35	20240805	3.18	N	039290	500	43 억		85498	N	N	0	N	00	N
3	20241031	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	197174250	34000	162.45	5870	5950	5700	7700	4160	5930	5799.24	1.95	9521	9017	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	515	8.31	0.67	12	0.39	712.00	8897.00	13120	20240111	-54.88	5410	20240805	9.43	13120	-54.88	20240111	5410	9.43	20240805	13120	-54.88	20240111	5410	9.43	20240805	3.18	N	039290	500	43 억		82890	N	N	0	N	00	N
4	20241031	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-20	5	-0.34	180494670	31175	148.96	5870	5950	5700	7700	4160	5930	5789.72	1.88	6924	6604	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	514	8.30	0.66	12	0.36	712.00	8897.00	13120	20240111	-54.95	5410	20240805	9.24	13120	-54.95	20240111	5410	9.24	20240805	13120	-54.95	20240111	5410	9.24	20240805	3.18	N	039290	500	43 억		80293	N	N	0	N	00	N
5	20241031	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-20	5	-0.34	166583460	28812	137.67	5870	5950	5700	7700	4160	5930	5781.74	1.85	5636	5301	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	514	8.30	0.66	12	0.33	712.00	8897.00	13120	20240111	-54.95	5410	20240805	9.24	13120	-54.95	20240111	5410	9.24	20240805	13120	-54.95	20240111	5410	9.24	20240805	3.18	N	039290	500	43 억		79005	N	N	0	N	00	N
6	20241031	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-90	5	-1.52	149363650	25878	123.65	5870	5950	5700	7700	4160	5930	5771.84	1.83	4492	3999	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	508	8.20	0.66	12	0.30	712.00	8897.00	13120	20240111	-55.49	5410	20240805	7.95	13120	-55.49	20240111	5410	7.95	20240805	13120	-55.49	20240111	5410	7.95	20240805	3.18	N	039290	500	43 억		77861	N	N	0	N	00	N
7	20241031	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-160	5	-2.70	108520000	18860	90.11	5870	5950	5700	7700	4160	5930	5753.98	1.70	-986	-960	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	502	8.10	0.65	12	0.22	712.00	8897.00	13120	20240111	-56.02	5410	20240805	6.65	13120	-56.02	20240111	5410	6.65	20240805	13120	-56.02	20240111	5410	6.65	20240805	3.18	N	039290	500	43 억		72383	N	N	0	N	00	N
8	20241031	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-160	5	-2.70	75192810	13039	62.30	5870	5950	5700	7700	4160	5930	5766.76	1.67	-2071	-1767	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	502	8.10	0.65	12	0.15	712.00	8897.00	13120	20240111	-56.02	5410	20240805	6.65	13120	-56.02	20240111	5410	6.65	20240805	13120	-56.02	20240111	5410	6.65	20240805	3.18	N	039290	500	43 억		71298	N	N	0	N	00	N
9	20241031	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-30	5	-0.51	3734360	639	3.05	5870	5950	5840	7700	4160	5930	5844.07	1.72	-2	2	6096	6012	5956	5872	5816	5985	5845	43	1770	500	4150	10	1	8693978	513	8.29	0.66	12	0.01	712.00	8897.00	13120	20240111	-55.03	5410	20240805	9.06	13120	-55.03	20240111	5410	9.06	20240805	13120	-55.03	20240111	5410	9.06	20240805	3.18	N	039290	500	43 억		73367	N	N	0	N	00	N
10	20241030	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-20	5	-0.34	123874790	20834	247.99	5950	6040	5900	7730	4170	5950	5945.80	1.72	2330	2320	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	516	8.33	0.67	12	0.24	712.00	8897.00	13120	20240111	-54.80	5410	20240805	9.61	13120	-54.80	20240111	5410	9.61	20240805	13120	-54.80	20240111	5410	9.61	20240805	3.17	N	039290	500	43 억		73369	N	N	0	N	00	N
11	20241030	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-40	5	-0.67	122285750	20565	244.79	5950	6040	5900	7730	4170	5950	5946.30	1.72	2386	2376	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	514	8.30	0.66	12	0.24	712.00	8897.00	13120	20240111	-54.95	5410	20240805	9.24	13120	-54.95	20240111	5410	9.24	20240805	13120	-54.95	20240111	5410	9.24	20240805	3.17	N	039290	500	43 억		73425	N	N	0	N	00	N
12	20241030	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-20	5	-0.34	96089370	16142	192.14	5950	6040	5900	7730	4170	5950	5952.75	1.75	3724	3721	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	516	8.33	0.67	12	0.19	712.00	8897.00	13120	20240111	-54.80	5410	20240805	9.61	13120	-54.80	20240111	5410	9.61	20240805	13120	-54.80	20240111	5410	9.61	20240805	3.17	N	039290	500	43 억		74763	N	N	0	N	00	N
13	20241030	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	90223050	15155	180.40	5950	6040	5900	7730	4170	5950	5953.35	1.77	4526	4523	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	519	8.38	0.67	12	0.17	712.00	8897.00	13120	20240111	-54.50	5410	20240805	10.35	13120	-54.50	20240111	5410	10.35	20240805	13120	-54.50	20240111	5410	10.35	20240805	3.17	N	039290	500	43 억		75565	N	N	0	N	00	N
14	20241030	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	81081670	13618	162.10	5950	6040	5900	7730	4170	5950	5954.01	1.77	4576	4573	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	516	8.34	0.67	12	0.16	712.00	8897.00	13120	20240111	-54.73	5410	20240805	9.80	13120	-54.73	20240111	5410	9.80	20240805	13120	-54.73	20240111	5410	9.80	20240805	3.17	N	039290	500	43 억		75615	N	N	0	N	00	N
15	20241030	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	52964990	8886	105.77	5950	6040	5900	7730	4170	5950	5960.50	1.75	3636	3615	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	521	8.41	0.67	12	0.10	712.00	8897.00	13120	20240111	-54.34	5410	20240805	10.72	13120	-54.34	20240111	5410	10.72	20240805	13120	-54.34	20240111	5410	10.72	20240805	3.17	N	039290	500	43 억		74675	N	N	0	N	00	N
16	20241030	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	22254220	3726	44.35	5950	6040	5900	7730	4170	5950	5972.68	1.68	656	652	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	520	8.40	0.67	12	0.04	712.00	8897.00	13120	20240111	-54.42	5410	20240805	10.54	13120	-54.42	20240111	5410	10.54	20240805	13120	-54.42	20240111	5410	10.54	20240805	3.17	N	039290	500	43 억		71695	N	N	0	N	00	N
17	20241030	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	5589200	943	11.22	5950	5970	5900	7730	4170	5950	5927.04	1.67	241	47	6030	5990	5910	5870	5790	6010	5890	43	1780	500	4160	10	1	8693978	519	8.38	0.67	12	0.01	712.00	8897.00	13120	20240111	-54.50	5410	20240805	10.35	13120	-54.50	20240111	5410	10.35	20240805	13120	-54.50	20240111	5410	10.35	20240805	3.17	N	039290	500	43 억		71280	N	N	0	N	00	N
18	20241029	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	49437960	8401	37.59	5900	5950	5830	7730	4170	5950	5884.71	1.67	-66	-65	6103	6026	5883	5806	5663	6065	5845	43	1780	500	4160	10	1	8693978	517	8.36	0.67	12	0.10	712.00	8897.00	13120	20240111	-54.65	5410	20240805	9.98	13120	-54.65	20240111	5410	9.98	20240805	13120	-54.65	20240111	5410	9.98	20240805	3.22	N	039290	500	43 억		71039	N	N	0	N	00	N
19	20241029	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	47111650	8009	35.83	5900	5950	5830	7730	4170	5950	5882.34	1.67	-108	-132	6103	6026	5883	5806	5663	6065	5845	43	1780	500	4160	10	1	8693978	517	8.36	0.67	12	0.09	712.00	8897.00	13120	20240111	-54.65	5410	20240805	9.98	13120	-54.65	20240111	5410	9.98	20240805	13120	-54.65	20240111	5410	9.98	20240805	3.22	N	039290	500	43 억		70997	N	N	0	N	00	N
20	20241029	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-70	5	-1.18	32527300	5539	24.78	5900	5950	5830	7730	4170	5950	5872.41	1.62	-1952	-1951	6103	6026	5883	5806	5663	6065	5845	43	1780	500	4160	10	1	8693978	511	8.26	0.66	12	0.06	712.00	8897.00	13120	20240111	-55.18	5410	20240805	8.69	13120	-55.18	20240111	5410	8.69	20240805	13120	-55.18	20240111	5410	8.69	20240805	3.22	N	039290	500	43 억		69153	N	N	0	N	00	N
21	20241029	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-30	5	-0.50	28680710	4884	21.85	5900	5950	5830	7730	4170	5950	5872.38	1.63	-1863	-1862	6103	6026	5883	5806	5663	6065	5845	43	1780	500	4160	10	1	8693978	515	8.31	0.67	12	0.06	712.00	8897.00	13120	20240111	-54.88	5410	20240805	9.43	13120	-54.88	20240111	5410	9.43	20240805	13120	-54.88	20240111	5410	9.43	20240805	3.22	N	039290	500	43 억		69242	N	N	0	N	00	N
22	20241029	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-70	5	-1.18	22579240	3848	17.22	5900	5950	5830	7730	4170	5950	5867.79	1.63	-1608	-1607	6103	6026	5883	5806	5663	6065	5845	43	1780	500	4160	10	1	8693978	511	8.26	0.66	12	0.04	712.00	8897.00	13120	20240111	-55.18	5410	20240805	8.69	13120	-55.18	20240111	5410	8.69	20240805	13120	-55.18	20240111	5410	8.69	20240805	3.22	N	039290	500	43 억		69497	N	N	0	N	00	N
23	20241029	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-60	5	-1.01	21103780	3597	16.09	5900	5950	5830	7730	4170	5950	5867.05	1.64	-1420	-1420	6103	6026	5883	5806	5663	6065	5845	43	1780	500	4160	10	1	8693978	512	8.27	0.66	12	0.04	712.00	8897.00	13120	20240111	-55.11	5410	20240805	8.87	13120	-55.11	20240111	5410	8.87	20240805	13120	-55.11	20240111	5410	8.87	20240805	3.22	N	039290	500	43 억		69685	N	N	0	N	00	N
24	20241029	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-60	5	-1.01	14381840	2449	10.96	5900	5950	5850	7730	4170	5950	5872.54	1.64	-1425	-1425	6103	6026	5883	5806	5663	6065	5845	43	1780	500	4160	10	1	8693978	512	8.27	0.66	12	0.03	712.00	8897.00	13120	20240111	-55.11	5410	20240805	8.87	13120	-55.11	20240111	5410	8.87	20240805	13120	-55.11	20240111	5410	8.87	20240805	3.22	N	039290	500	43 억		69680	N	N	0	N	00	N
25	20241028	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	150	2	2.59	130292360	22262	109.02	5750	5960	5740	7540	4060	5800	5852.68	1.67	5784	5783	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	517	8.36	0.67	12	0.26	712.00	8897.00	13120	20240111	-54.65	5410	20240805	9.98	13120	-54.65	20240111	5410	9.98	20240805	13120	-54.65	20240111	5410	9.98	20240805	3.24	N	039290	500	43 억		71105	N	N	0	N	00	N
26	20241028	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	140	2	2.41	120375020	20592	100.84	5750	5960	5740	7540	4060	5800	5845.72	1.67	5774	5773	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	516	8.34	0.67	12	0.24	712.00	8897.00	13120	20240111	-54.73	5410	20240805	9.80	13120	-54.73	20240111	5410	9.80	20240805	13120	-54.73	20240111	5410	9.80	20240805	3.24	N	039290	500	43 억		71095	N	N	0	N	00	N
27	20241028	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	90	2	1.55	104583340	17915	87.73	5750	5950	5740	7540	4060	5800	5837.75	1.61	3350	3326	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	512	8.27	0.66	12	0.21	712.00	8897.00	13120	20240111	-55.11	5410	20240805	8.87	13120	-55.11	20240111	5410	8.87	20240805	13120	-55.11	20240111	5410	8.87	20240805	3.24	N	039290	500	43 억		68671	N	N	0	N	00	N
28	20241028	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	100	2	1.72	100758100	17265	84.55	5750	5950	5740	7540	4060	5800	5835.97	1.62	3653	3652	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	513	8.29	0.66	12	0.20	712.00	8897.00	13120	20240111	-55.03	5410	20240805	9.06	13120	-55.03	20240111	5410	9.06	20240805	13120	-55.03	20240111	5410	9.06	20240805	3.24	N	039290	500	43 억		68974	N	N	0	N	00	N
29	20241028	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	120	2	2.07	78269060	13438	65.80	5750	5920	5740	7540	4060	5800	5824.46	1.62	3585	3575	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	515	8.31	0.67	12	0.15	712.00	8897.00	13120	20240111	-54.88	5410	20240805	9.43	13120	-54.88	20240111	5410	9.43	20240805	13120	-54.88	20240111	5410	9.43	20240805	3.24	N	039290	500	43 억		68906	N	N	0	N	00	N
30	20241028	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	80	2	1.38	70856920	12177	59.63	5750	5890	5740	7540	4060	5800	5818.91	1.61	3167	3150	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	511	8.26	0.66	12	0.14	712.00	8897.00	13120	20240111	-55.18	5410	20240805	8.69	13120	-55.18	20240111	5410	8.69	20240805	13120	-55.18	20240111	5410	8.69	20240805	3.24	N	039290	500	43 억		68488	N	N	0	N	00	N
31	20241028	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	10	2	0.17	31440600	5437	26.62	5750	5850	5740	7540	4060	5800	5782.71	1.55	802	1066	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	505	8.16	0.65	12	0.06	712.00	8897.00	13120	20240111	-55.72	5410	20240805	7.39	13120	-55.72	20240111	5410	7.39	20240805	13120	-55.72	20240111	5410	7.39	20240805	3.24	N	039290	500	43 억		66123	N	N	0	N	00	N
32	20241028	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	50	2	0.86	14254250	2471	12.10	5750	5850	5750	7540	4060	5800	5768.62	1.53	-301	-37	6140	5970	5860	5690	5580	5915	5635	43	1740	500	4060	10	1	8693978	509	8.22	0.66	12	0.03	712.00	8897.00	13120	20240111	-55.41	5410	20240805	8.13	13120	-55.41	20240111	5410	8.13	20240805	13120	-55.41	20240111	5410	8.13	20240805	3.24	N	039290	500	43 억		65020	N	N	0	N	00	N
33	20241025	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-170	5	-2.85	119598990	20403	120.32	5990	6030	5750	7760	4180	5970	5861.86	1.53	-2096	-2146	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	504	8.15	0.65	12	0.23	712.00	8897.00	13120	20240111	-55.79	5410	20240805	7.21	13120	-55.79	20240111	5410	7.21	20240805	13120	-55.79	20240111	5410	7.21	20240805	3.26	N	039290	500	43 억		65321	N	N	0	N	00	N
34	20241025	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-170	5	-2.85	103881790	17683	104.28	5990	6030	5750	7760	4180	5970	5874.67	1.53	-2129	-2179	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	504	8.15	0.65	12	0.20	712.00	8897.00	13120	20240111	-55.79	5410	20240805	7.21	13120	-55.79	20240111	5410	7.21	20240805	13120	-55.79	20240111	5410	7.21	20240805	3.26	N	039290	500	43 억		65288	N	N	0	N	00	N
35	20241025	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-190	5	-3.18	92478280	15713	92.66	5990	6030	5780	7760	4180	5970	5885.46	1.55	-1360	-1410	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	503	8.12	0.65	12	0.18	712.00	8897.00	13120	20240111	-55.95	5410	20240805	6.84	13120	-55.95	20240111	5410	6.84	20240805	13120	-55.95	20240111	5410	6.84	20240805	3.26	N	039290	500	43 억		66057	N	N	0	N	00	N
36	20241025	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-80	5	-1.34	61571720	10392	61.28	5990	6030	5840	7760	4180	5970	5924.92	1.56	-1011	-1061	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	512	8.27	0.66	12	0.12	712.00	8897.00	13120	20240111	-55.11	5410	20240805	8.87	13120	-55.11	20240111	5410	8.87	20240805	13120	-55.11	20240111	5410	8.87	20240805	3.26	N	039290	500	43 억		66406	N	N	0	N	00	N
37	20241025	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-80	5	-1.34	51881770	8737	51.52	5990	6030	5840	7760	4180	5970	5938.17	1.55	-1221	-1271	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	512	8.27	0.66	12	0.10	712.00	8897.00	13120	20240111	-55.11	5410	20240805	8.87	13120	-55.11	20240111	5410	8.87	20240805	13120	-55.11	20240111	5410	8.87	20240805	3.26	N	039290	500	43 억		66196	N	N	0	N	00	N
38	20241025	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	20	2	0.34	31622510	5284	31.16	5990	6030	5920	7760	4180	5970	5984.58	1.55	-1467	-1467	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	521	8.41	0.67	12	0.06	712.00	8897.00	13120	20240111	-54.34	5410	20240805	10.72	13120	-54.34	20240111	5410	10.72	20240805	13120	-54.34	20240111	5410	10.72	20240805	3.26	N	039290	500	43 억		65950	N	N	0	N	00	N
39	20241025	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	10	2	0.17	21143510	3527	20.80	5990	6030	5960	7760	4180	5970	5994.76	1.58	-7	-7	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	520	8.40	0.67	12	0.04	712.00	8897.00	13120	20240111	-54.42	5410	20240805	10.54	13120	-54.42	20240111	5410	10.54	20240805	13120	-54.42	20240111	5410	10.54	20240805	3.26	N	039290	500	43 억		67410	N	N	0	N	00	N
40	20241025	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	30	2	0.50	6723780	1122	6.62	5990	6020	5990	7760	4180	5970	5992.67	1.58	70	70	6196	6082	5986	5872	5776	6035	5825	43	1790	500	4170	10	1	8693978	522	8.43	0.67	12	0.01	712.00	8897.00	13120	20240111	-54.27	5410	20240805	10.91	13120	-54.27	20240111	5410	10.91	20240805	13120	-54.27	20240111	5410	10.91	20240805	3.26	N	039290	500	43 억		67487	N	N	0	N	00	N
41	20241024	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-90	5	-1.49	101441890	16952	140.59	6100	6100	5890	7870	4250	6060	5984.08	1.58	-816	-814	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	519	8.38	0.67	12	0.19	712.00	8897.00	13120	20240111	-54.50	5410	20240805	10.35	13120	-54.50	20240111	5410	10.35	20240805	13120	-54.50	20240111	5410	10.35	20240805	3.24	N	039290	500	43 억		67417	N	N	0	N	00	N
42	20241024	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-170	5	-2.81	84553350	14106	116.98	6100	6100	5890	7870	4250	6060	5994.14	1.59	-707	-502	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	512	8.27	0.66	12	0.16	712.00	8897.00	13120	20240111	-55.11	5410	20240805	8.87	13120	-55.11	20240111	5410	8.87	20240805	13120	-55.11	20240111	5410	8.87	20240805	3.24	N	039290	500	43 억		67526	N	N	0	N	00	N
43	20241024	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-50	5	-0.83	60618770	10084	83.63	6100	6100	5960	7870	4250	6060	6011.38	1.60	-192	-190	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	523	8.44	0.68	12	0.12	712.00	8897.00	13120	20240111	-54.19	5410	20240805	11.09	13120	-54.19	20240111	5410	11.09	20240805	13120	-54.19	20240111	5410	11.09	20240805	3.24	N	039290	500	43 억		68041	N	N	0	N	00	N
44	20241024	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-50	5	-0.83	59868690	9959	82.59	6100	6100	5960	7870	4250	6060	6011.52	1.60	-90	-88	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	523	8.44	0.68	12	0.11	712.00	8897.00	13120	20240111	-54.19	5410	20240805	11.09	13120	-54.19	20240111	5410	11.09	20240805	13120	-54.19	20240111	5410	11.09	20240805	3.24	N	039290	500	43 억		68143	N	N	0	N	00	N
45	20241024	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	10	2	0.17	45067800	7508	62.27	6100	6100	5960	7870	4250	6060	6002.64	1.60	125	127	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	528	8.53	0.68	12	0.09	712.00	8897.00	13120	20240111	-53.73	5410	20240805	12.20	13120	-53.73	20240111	5410	12.20	20240805	13120	-53.73	20240111	5410	12.20	20240805	3.24	N	039290	500	43 억		68358	N	N	0	N	00	N
46	20241024	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-70	5	-1.16	19184060	3192	26.47	6100	6100	5960	7870	4250	6060	6010.04	1.57	-1556	-1556	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	521	8.41	0.67	12	0.04	712.00	8897.00	13120	20240111	-54.34	5410	20240805	10.72	13120	-54.34	20240111	5410	10.72	20240805	13120	-54.34	20240111	5410	10.72	20240805	3.24	N	039290	500	43 억		66677	N	N	0	N	00	N
47	20241024	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-50	5	-0.83	11347810	1883	15.62	6100	6100	5960	7870	4250	6060	6026.45	1.57	-1334	-1334	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	523	8.44	0.68	12	0.02	712.00	8897.00	13120	20240111	-54.19	5410	20240805	11.09	13120	-54.19	20240111	5410	11.09	20240805	13120	-54.19	20240111	5410	11.09	20240805	3.24	N	039290	500	43 억		66899	N	N	0	N	00	N
48	20241024	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	20	2	0.33	4567340	750	6.22	6100	6100	6080	7870	4250	6060	6089.79	1.59	-413	-413	6146	6102	6016	5972	5886	6125	5995	43	1810	500	4240	10	1	8693978	529	8.54	0.68	12	0.01	712.00	8897.00	13120	20240111	-53.66	5410	20240805	12.38	13120	-53.66	20240111	5410	12.38	20240805	13120	-53.66	20240111	5410	12.38	20240805	3.24	N	039290	500	43 억		67820	N	N	0	N	00	N
49	20241023	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	110	2	1.85	71758860	11999	51.61	5980	6060	5930	7730	4170	5950	5980.30	1.60	1383	1430	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	527	8.51	0.68	12	0.14	712.00	8897.00	13120	20240111	-53.81	5410	20240805	12.01	13120	-53.81	20240111	5410	12.01	20240805	13120	-53.81	20240111	5410	12.01	20240805	3.26	N	039290	500	43 억		68233	N	N	0	N	00	N
50	20241023	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	90	2	1.51	68533810	11466	49.32	5980	6050	5930	7730	4170	5950	5977.13	1.60	1383	1430	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	525	8.48	0.68	12	0.13	712.00	8897.00	13120	20240111	-53.96	5410	20240805	11.65	13120	-53.96	20240111	5410	11.65	20240805	13120	-53.96	20240111	5410	11.65	20240805	3.26	N	039290	500	43 억		68233	N	N	0	N	00	N
51	20241023	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	51709090	8672	37.30	5980	6030	5930	7730	4170	5950	5962.76	1.58	484	296	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	521	8.41	0.67	12	0.10	712.00	8897.00	13120	20240111	-54.34	5410	20240805	10.72	13120	-54.34	20240111	5410	10.72	20240805	13120	-54.34	20240111	5410	10.72	20240805	3.26	N	039290	500	43 억		67334	N	N	0	N	00	N
52	20241023	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	60	2	1.01	44570830	7474	32.15	5980	6030	5930	7730	4170	5950	5963.45	1.57	-149	-148	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	523	8.44	0.68	12	0.09	712.00	8897.00	13120	20240111	-54.19	5410	20240805	11.09	13120	-54.19	20240111	5410	11.09	20240805	13120	-54.19	20240111	5410	11.09	20240805	3.26	N	039290	500	43 억		66701	N	N	0	N	00	N
53	20241023	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	70	2	1.18	34393470	5769	24.82	5980	6030	5930	7730	4170	5950	5961.77	1.57	-49	-49	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	523	8.46	0.68	12	0.07	712.00	8897.00	13120	20240111	-54.12	5410	20240805	11.28	13120	-54.12	20240111	5410	11.28	20240805	13120	-54.12	20240111	5410	11.28	20240805	3.26	N	039290	500	43 억		66801	N	N	0	N	00	N
54	20241023	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	21808800	3666	15.77	5980	6000	5930	7730	4170	5950	5948.94	1.56	-539	-539	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	517	8.36	0.67	12	0.04	712.00	8897.00	13120	20240111	-54.65	5410	20240805	9.98	13120	-54.65	20240111	5410	9.98	20240805	13120	-54.65	20240111	5410	9.98	20240805	3.26	N	039290	500	43 억		66311	N	N	0	N	00	N
55	20241023	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	11205000	1882	8.10	5980	6000	5930	7730	4170	5950	5953.77	1.56	-482	-439	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	517	8.36	0.67	12	0.02	712.00	8897.00	13120	20240111	-54.65	5410	20240805	9.98	13120	-54.65	20240111	5410	9.98	20240805	13120	-54.65	20240111	5410	9.98	20240805	3.26	N	039290	500	43 억		66368	N	N	0	N	00	N
56	20241023	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	1172490	196	0.84	5980	6000	5980	7730	4170	5950	5982.09	1.57	63	53	6183	6066	5983	5866	5783	6025	5825	43	1780	500	4160	10	1	8693978	522	8.43	0.67	12	0.00	712.00	8897.00	13120	20240111	-54.27	5410	20240805	10.91	13120	-54.27	20240111	5410	10.91	20240805	13120	-54.27	20240111	5410	10.91	20240805	3.26	N	039290	500	43 억		66913	N	N	0	N	00	N
57	20241022	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-150	5	-2.46	138015800	23183	264.28	6030	6100	5900	7930	4270	6100	5953.32	1.57	-4640	-4643	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	517	8.36	0.67	12	0.27	712.00	8897.00	13120	20240111	-54.65	5410	20240805	9.98	13120	-54.65	20240111	5410	9.98	20240805	13120	-54.65	20240111	5410	9.98	20240805	3.24	N	039290	500	43 억		66850	N	N	0	N	00	N
58	20241022	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-170	5	-2.79	133320460	22393	255.28	6030	6100	5900	7930	4270	6100	5953.67	1.57	-4638	-4637	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	516	8.33	0.67	12	0.26	712.00	8897.00	13120	20240111	-54.80	5410	20240805	9.61	13120	-54.80	20240111	5410	9.61	20240805	13120	-54.80	20240111	5410	9.61	20240805	3.24	N	039290	500	43 억		66852	N	N	0	N	00	N
59	20241022	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-180	5	-2.95	121622910	20415	232.73	6030	6100	5900	7930	4270	6100	5957.53	1.59	-3786	-3785	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	515	8.31	0.67	12	0.23	712.00	8897.00	13120	20240111	-54.88	5410	20240805	9.43	13120	-54.88	20240111	5410	9.43	20240805	13120	-54.88	20240111	5410	9.43	20240805	3.24	N	039290	500	43 억		67704	N	N	0	N	00	N
60	20241022	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-160	5	-2.62	115280390	19343	220.51	6030	6100	5900	7930	4270	6100	5959.80	1.59	-3617	-3616	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	516	8.34	0.67	12	0.22	712.00	8897.00	13120	20240111	-54.73	5410	20240805	9.80	13120	-54.73	20240111	5410	9.80	20240805	13120	-54.73	20240111	5410	9.80	20240805	3.24	N	039290	500	43 억		67873	N	N	0	N	00	N
61	20241022	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-140	5	-2.30	84655310	14180	161.65	6030	6100	5900	7930	4270	6100	5970.05	1.60	-3416	-3415	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	518	8.37	0.67	12	0.16	712.00	8897.00	13120	20240111	-54.57	5410	20240805	10.17	13120	-54.57	20240111	5410	10.17	20240805	13120	-54.57	20240111	5410	10.17	20240805	3.24	N	039290	500	43 억		68074	N	N	0	N	00	N
62	20241022	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-190	5	-3.11	82383100	13799	157.31	6030	6100	5900	7930	4270	6100	5970.22	1.60	-3393	-3380	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	514	8.30	0.66	12	0.16	712.00	8897.00	13120	20240111	-54.95	5410	20240805	9.24	13120	-54.95	20240111	5410	9.24	20240805	13120	-54.95	20240111	5410	9.24	20240805	3.24	N	039290	500	43 억		68097	N	N	0	N	00	N
63	20241022	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-130	5	-2.13	48620830	8102	92.36	6030	6100	5950	7930	4270	6100	6001.09	1.59	-3661	-3661	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	519	8.38	0.67	12	0.09	712.00	8897.00	13120	20240111	-54.50	5410	20240805	10.35	13120	-54.50	20240111	5410	10.35	20240805	13120	-54.50	20240111	5410	10.35	20240805	3.24	N	039290	500	43 억		67829	N	N	0	N	00	N
64	20241022	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-20	5	-0.33	6030100	999	11.39	6030	6100	6030	7930	4270	6100	6036.14	1.68	228	249	6246	6172	6096	6022	5946	6210	6060	43	1830	500	4270	10	1	8693978	529	8.54	0.68	12	0.01	712.00	8897.00	13120	20240111	-53.66	5410	20240805	12.38	13120	-53.66	20240111	5410	12.38	20240805	13120	-53.66	20240111	5410	12.38	20240805	3.24	N	039290	500	43 억		71718	N	N	0	N	00	N
65	20241021	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-30	5	-0.49	51920150	8517	37.46	6020	6170	6020	7960	4300	6130	6095.77	1.68	763	764	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	530	8.57	0.69	12	0.10	712.00	8897.00	13120	20240111	-53.51	5410	20240805	12.75	13120	-53.51	20240111	5410	12.75	20240805	13120	-53.51	20240111	5410	12.75	20240805	3.26	N	039290	500	43 억		71490	N	N	0	N	00	N
66	20241021	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-30	5	-0.49	42269340	6935	30.50	6020	6170	6020	7960	4300	6130	6095.07	1.68	763	764	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	530	8.57	0.69	12	0.08	712.00	8897.00	13120	20240111	-53.51	5410	20240805	12.75	13120	-53.51	20240111	5410	12.75	20240805	13120	-53.51	20240111	5410	12.75	20240805	3.26	N	039290	500	43 억		71490	N	N	0	N	00	N
67	20241021	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	0	3	0.00	38160610	6263	27.55	6020	6170	6020	7960	4300	6130	6093.02	1.68	722	702	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	533	8.61	0.69	12	0.07	712.00	8897.00	13120	20240111	-53.28	5410	20240805	13.31	13120	-53.28	20240111	5410	13.31	20240805	13120	-53.28	20240111	5410	13.31	20240805	3.26	N	039290	500	43 억		71449	N	N	0	N	00	N
68	20241021	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	0	3	0.00	36867360	6052	26.62	6020	6170	6020	7960	4300	6130	6091.76	1.68	701	702	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	533	8.61	0.69	12	0.07	712.00	8897.00	13120	20240111	-53.28	5410	20240805	13.31	13120	-53.28	20240111	5410	13.31	20240805	13120	-53.28	20240111	5410	13.31	20240805	3.26	N	039290	500	43 억		71428	N	N	0	N	00	N
69	20241021	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	10	2	0.16	32070240	5269	23.18	6020	6170	6020	7960	4300	6130	6086.59	1.68	757	702	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	534	8.62	0.69	12	0.06	712.00	8897.00	13120	20240111	-53.20	5410	20240805	13.49	13120	-53.20	20240111	5410	13.49	20240805	13120	-53.20	20240111	5410	13.49	20240805	3.26	N	039290	500	43 억		71484	N	N	0	N	00	N
70	20241021	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	10	2	0.16	31389550	5158	22.69	6020	6170	6020	7960	4300	6130	6085.60	1.68	673	673	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	534	8.62	0.69	12	0.06	712.00	8897.00	13120	20240111	-53.20	5410	20240805	13.49	13120	-53.20	20240111	5410	13.49	20240805	13120	-53.20	20240111	5410	13.49	20240805	3.26	N	039290	500	43 억		71400	N	N	0	N	00	N
71	20241021	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	10	2	0.16	21638710	3568	15.69	6020	6170	6020	7960	4300	6130	6064.66	1.68	678	678	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	534	8.62	0.69	12	0.04	712.00	8897.00	13120	20240111	-53.20	5410	20240805	13.49	13120	-53.20	20240111	5410	13.49	20240805	13120	-53.20	20240111	5410	13.49	20240805	3.26	N	039290	500	43 억		71405	N	N	0	N	00	N
72	20241021	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-50	5	-0.82	9473520	1573	6.92	6020	6080	6020	7960	4300	6130	6022.58	1.67	255	281	6416	6272	6166	6022	5916	6220	5970	43	1830	500	4290	10	1	8693978	529	8.54	0.68	12	0.02	712.00	8897.00	13120	20240111	-53.66	5410	20240805	12.38	13120	-53.66	20240111	5410	12.38	20240805	13120	-53.66	20240111	5410	12.38	20240805	3.26	N	039290	500	43 억		70982	N	N	0	N	00	N
73	20241018	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-110	5	-1.76	139364660	22735	175.53	6200	6310	6060	8110	4370	6240	6129.96	1.66	-5408	-5416	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	533	8.61	0.69	12	0.26	712.00	8897.00	13120	20240111	-53.28	5410	20240805	13.31	13120	-53.28	20240111	5410	13.31	20240805	13120	-53.28	20240111	5410	13.31	20240805	3.26	N	039290	500	43 억		70727	N	N	0	N	00	N
74	20241018	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-140	5	-2.24	134893740	22005	169.90	6200	6310	6060	8110	4370	6240	6130.14	1.66	-5303	-5302	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	530	8.57	0.69	12	0.25	712.00	8897.00	13120	20240111	-53.51	5410	20240805	12.75	13120	-53.51	20240111	5410	12.75	20240805	13120	-53.51	20240111	5410	12.75	20240805	3.26	N	039290	500	43 억		70832	N	N	0	N	00	N
75	20241018	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-140	5	-2.24	114503400	18671	144.16	6200	6310	6060	8110	4370	6240	6132.69	1.66	-5283	-5282	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	530	8.57	0.69	12	0.21	712.00	8897.00	13120	20240111	-53.51	5410	20240805	12.75	13120	-53.51	20240111	5410	12.75	20240805	13120	-53.51	20240111	5410	12.75	20240805	3.26	N	039290	500	43 억		70852	N	N	0	N	00	N
76	20241018	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-170	5	-2.72	100363230	16339	126.15	6200	6310	6060	8110	4370	6240	6142.56	1.66	-5523	-5522	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	528	8.53	0.68	12	0.19	712.00	8897.00	13120	20240111	-53.73	5410	20240805	12.20	13120	-53.73	20240111	5410	12.20	20240805	13120	-53.73	20240111	5410	12.20	20240805	3.26	N	039290	500	43 억		70612	N	N	0	N	00	N
77	20241018	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-120	5	-1.92	58004360	9381	72.43	6200	6310	6120	8110	4370	6240	6183.17	1.66	-5284	-5177	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	532	8.60	0.69	12	0.11	712.00	8897.00	13120	20240111	-53.35	5410	20240805	13.12	13120	-53.35	20240111	5410	13.12	20240805	13120	-53.35	20240111	5410	13.12	20240805	3.26	N	039290	500	43 억		70851	N	N	0	N	00	N
78	20241018	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-60	5	-0.96	40270020	6493	50.13	6200	6310	6170	8110	4370	6240	6202.07	1.67	-4811	-4705	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	537	8.68	0.69	12	0.07	712.00	8897.00	13120	20240111	-52.90	5410	20240805	14.23	13120	-52.90	20240111	5410	14.23	20240805	13120	-52.90	20240111	5410	14.23	20240805	3.26	N	039290	500	43 억		71324	N	N	0	N	00	N
79	20241018	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-40	5	-0.64	26201180	4219	32.57	6200	6310	6180	8110	4370	6240	6210.28	1.71	-3097	-2991	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	539	8.71	0.70	12	0.05	712.00	8897.00	13120	20240111	-52.74	5410	20240805	14.60	13120	-52.74	20240111	5410	14.60	20240805	13120	-52.74	20240111	5410	14.60	20240805	3.26	N	039290	500	43 억		73038	N	N	0	N	00	N
80	20241018	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-20	5	-0.32	378850	61	0.47	6200	6270	6200	8110	4370	6240	6210.66	1.79	15	15	6466	6352	6286	6172	6106	6320	6140	43	1870	500	4360	10	1	8693978	541	8.74	0.70	12	0.00	712.00	8897.00	13120	20240111	-52.59	5410	20240805	14.97	13120	-52.59	20240111	5410	14.97	20240805	13120	-52.59	20240111	5410	14.97	20240805	3.26	N	039290	500	43 억		76150	N	N	0	N	00	N
81	20241017	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	81118690	12944	102.75	6340	6400	6220	8190	4410	6300	6267.13	1.79	-3141	-3140	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	543	8.76	0.70	12	0.15	712.00	8897.00	13120	20240111	-52.44	5410	20240805	15.34	13120	-52.44	20240111	5410	15.34	20240805	13120	-52.44	20240111	5410	15.34	20240805	3.26	N	039290	500	43 억		76135	N	N	0	N	00	N
82	20241017	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-50	5	-0.79	66615600	10621	84.31	6340	6400	6220	8190	4410	6300	6272.06	1.79	-3035	-3034	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	543	8.78	0.70	12	0.12	712.00	8897.00	13120	20240111	-52.36	5410	20240805	15.53	13120	-52.36	20240111	5410	15.53	20240805	13120	-52.36	20240111	5410	15.53	20240805	3.26	N	039290	500	43 억		76241	N	N	0	N	00	N
83	20241017	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-40	5	-0.63	65252510	10403	82.58	6340	6400	6220	8190	4410	6300	6272.47	1.79	-2972	-2971	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	544	8.79	0.70	12	0.12	712.00	8897.00	13120	20240111	-52.29	5410	20240805	15.71	13120	-52.29	20240111	5410	15.71	20240805	13120	-52.29	20240111	5410	15.71	20240805	3.26	N	039290	500	43 억		76304	N	N	0	N	00	N
84	20241017	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-20	5	-0.32	47545830	7572	60.11	6340	6400	6250	8190	4410	6300	6279.16	1.81	-2118	-2117	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	546	8.82	0.71	12	0.09	712.00	8897.00	13120	20240111	-52.13	5410	20240805	16.08	13120	-52.13	20240111	5410	16.08	20240805	13120	-52.13	20240111	5410	16.08	20240805	3.26	N	039290	500	43 억		77158	N	N	0	N	00	N
85	20241017	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-20	5	-0.32	44430950	7077	56.18	6340	6400	6250	8190	4410	6300	6278.22	1.82	-1724	-1723	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	546	8.82	0.71	12	0.08	712.00	8897.00	13120	20240111	-52.13	5410	20240805	16.08	13120	-52.13	20240111	5410	16.08	20240805	13120	-52.13	20240111	5410	16.08	20240805	3.26	N	039290	500	43 억		77552	N	N	0	N	00	N
86	20241017	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	10	2	0.16	40316330	6422	50.98	6340	6400	6250	8190	4410	6300	6277.85	1.82	-1573	-1573	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	549	8.86	0.71	12	0.07	712.00	8897.00	13120	20240111	-51.91	5410	20240805	16.64	13120	-51.91	20240111	5410	16.64	20240805	13120	-51.91	20240111	5410	16.64	20240805	3.26	N	039290	500	43 억		77703	N	N	0	N	00	N
87	20241017	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-10	5	-0.16	11923190	1892	15.02	6340	6400	6270	8190	4410	6300	6301.90	1.84	-888	-888	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	547	8.83	0.71	12	0.02	712.00	8897.00	13120	20240111	-52.06	5410	20240805	16.27	13120	-52.06	20240111	5410	16.27	20240805	13120	-52.06	20240111	5410	16.27	20240805	3.26	N	039290	500	43 억		78388	N	N	0	N	00	N
88	20241017	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	90	2	1.43	305560	48	0.38	6340	6400	6340	8190	4410	6300	6365.83	1.86	-3	-3	6400	6350	6280	6230	6160	6375	6255	43	1890	500	4410	10	1	8693978	556	8.97	0.72	12	0.00	712.00	8897.00	13120	20240111	-51.30	5410	20240805	18.11	13120	-51.30	20240111	5410	18.11	20240805	13120	-51.30	20240111	5410	18.11	20240805	3.26	N	039290	500	43 억		79273	N	N	0	N	00	N
89	20241016	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	10	2	0.16	78767690	12597	84.65	6260	6330	6210	8170	4410	6290	6251.70	1.86	1606	1597	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	548	8.85	0.71	12	0.14	712.00	8897.00	13120	20240111	-51.98	5410	20240805	16.45	13120	-51.98	20240111	5410	16.45	20240805	13120	-51.98	20240111	5410	16.45	20240805	3.17	N	039290	500	43 억		79276	N	N	0	N	00	N
90	20241016	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-10	5	-0.16	67238140	10766	72.34	6260	6330	6210	8170	4410	6290	6245.42	1.86	1606	1597	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	546	8.82	0.71	12	0.12	712.00	8897.00	13120	20240111	-52.13	5410	20240805	16.08	13120	-52.13	20240111	5410	16.08	20240805	13120	-52.13	20240111	5410	16.08	20240805	3.17	N	039290	500	43 억		79276	N	N	0	N	00	N
91	20241016	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	10	2	0.16	63929820	10239	68.80	6260	6330	6210	8170	4410	6290	6243.76	1.86	1606	1597	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	548	8.85	0.71	12	0.12	712.00	8897.00	13120	20240111	-51.98	5410	20240805	16.45	13120	-51.98	20240111	5410	16.45	20240805	13120	-51.98	20240111	5410	16.45	20240805	3.17	N	039290	500	43 억		79276	N	N	0	N	00	N
92	20241016	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-20	5	-0.32	58520450	9377	63.01	6260	6330	6210	8170	4410	6290	6240.85	1.87	1798	1597	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	545	8.81	0.70	12	0.11	712.00	8897.00	13120	20240111	-52.21	5410	20240805	15.90	13120	-52.21	20240111	5410	15.90	20240805	13120	-52.21	20240111	5410	15.90	20240805	3.17	N	039290	500	43 억		79468	N	N	0	N	00	N
93	20241016	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-40	5	-0.64	55924260	8962	60.22	6260	6330	6210	8170	4410	6290	6240.15	1.86	1658	1597	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	543	8.78	0.70	12	0.10	712.00	8897.00	13120	20240111	-52.36	5410	20240805	15.53	13120	-52.36	20240111	5410	15.53	20240805	13120	-52.36	20240111	5410	15.53	20240805	3.17	N	039290	500	43 억		79328	N	N	0	N	00	N
94	20241016	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-40	5	-0.64	45717350	7331	49.26	6260	6330	6210	8170	4410	6290	6236.17	1.86	1371	1361	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	543	8.78	0.70	12	0.08	712.00	8897.00	13120	20240111	-52.36	5410	20240805	15.53	13120	-52.36	20240111	5410	15.53	20240805	13120	-52.36	20240111	5410	15.53	20240805	3.17	N	039290	500	43 억		79041	N	N	0	N	00	N
95	20241016	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-40	5	-0.64	37974930	6091	40.93	6260	6330	6210	8170	4410	6290	6234.60	1.85	1023	1013	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	543	8.78	0.70	12	0.07	712.00	8897.00	13120	20240111	-52.36	5410	20240805	15.53	13120	-52.36	20240111	5410	15.53	20240805	13120	-52.36	20240111	5410	15.53	20240805	3.17	N	039290	500	43 억		78693	N	N	0	N	00	N
96	20241016	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	40	2	0.64	1561170	247	1.66	6260	6330	6260	8170	4410	6290	6320.53	1.83	76	0	6456	6372	6326	6242	6196	6350	6220	43	1880	500	4400	10	1	8693978	550	8.89	0.71	12	0.00	712.00	8897.00	13120	20240111	-51.75	5410	20240805	17.01	13120	-51.75	20240111	5410	17.01	20240805	13120	-51.75	20240111	5410	17.01	20240805	3.17	N	039290	500	43 억		77746	N	N	0	N	00	N
97	20241015	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-60	5	-0.94	94129880	14865	64.44	6310	6410	6280	8250	4450	6350	6332.32	1.82	-3332	-3331	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	547	8.83	0.71	12	0.17	712.00	8897.00	13120	20240111	-52.06	5410	20240805	16.27	13120	-52.06	20240111	5410	16.27	20240805	13120	-52.06	20240111	5410	16.27	20240805	3.28	N	039290	500	43 억		77670	N	N	0	N	00	N
98	20241015	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-10	5	-0.16	86723550	13690	59.35	6310	6410	6280	8250	4450	6350	6334.81	1.82	-3332	-3331	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	551	8.90	0.71	12	0.16	712.00	8897.00	13120	20240111	-51.68	5410	20240805	17.19	13120	-51.68	20240111	5410	17.19	20240805	13120	-51.68	20240111	5410	17.19	20240805	3.28	N	039290	500	43 억		77670	N	N	0	N	00	N
99	20241015	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-30	5	-0.47	67827300	10701	46.39	6310	6410	6280	8250	4450	6350	6338.41	1.84	-2694	-2693	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	549	8.88	0.71	12	0.12	712.00	8897.00	13120	20240111	-51.83	5410	20240805	16.82	13120	-51.83	20240111	5410	16.82	20240805	13120	-51.83	20240111	5410	16.82	20240805	3.28	N	039290	500	43 억		78308	N	N	0	N	00	N
100	20241015	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-20	5	-0.31	67183860	10599	45.95	6310	6410	6280	8250	4450	6350	6338.70	1.84	-2694	-2693	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	550	8.89	0.71	12	0.12	712.00	8897.00	13120	20240111	-51.75	5410	20240805	17.01	13120	-51.75	20240111	5410	17.01	20240805	13120	-51.75	20240111	5410	17.01	20240805	3.28	N	039290	500	43 억		78308	N	N	0	N	00	N
101	20241015	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-50	5	-0.79	61982090	9773	42.37	6310	6410	6280	8250	4450	6350	6342.18	1.84	-2694	-2693	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	548	8.85	0.71	12	0.11	712.00	8897.00	13120	20240111	-51.98	5410	20240805	16.45	13120	-51.98	20240111	5410	16.45	20240805	13120	-51.98	20240111	5410	16.45	20240805	3.28	N	039290	500	43 억		78308	N	N	0	N	00	N
102	20241015	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-10	5	-0.16	55640780	8768	38.01	6310	6410	6280	8250	4450	6350	6345.89	1.84	-2580	-2580	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	551	8.90	0.71	12	0.10	712.00	8897.00	13120	20240111	-51.68	5410	20240805	17.19	13120	-51.68	20240111	5410	17.19	20240805	13120	-51.68	20240111	5410	17.19	20240805	3.28	N	039290	500	43 억		78422	N	N	0	N	00	N
103	20241015	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-40	5	-0.63	41286740	6488	28.13	6310	6410	6310	8250	4450	6350	6363.55	1.85	-2178	-2178	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	549	8.86	0.71	12	0.07	712.00	8897.00	13120	20240111	-51.91	5410	20240805	16.64	13120	-51.91	20240111	5410	16.64	20240805	13120	-51.91	20240111	5410	16.64	20240805	3.28	N	039290	500	43 억		78824	N	N	0	N	00	N
104	20241015	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	0	3	0.00	2786380	439	1.90	6310	6410	6310	8250	4450	6350	6347.11	1.90	7	29	6443	6396	6333	6286	6223	6420	6310	43	1900	500	4440	10	1	8693978	552	8.92	0.71	12	0.01	712.00	8897.00	13120	20240111	-51.60	5410	20240805	17.38	13120	-51.60	20240111	5410	17.38	20240805	13120	-51.60	20240111	5410	17.38	20240805	3.28	N	039290	500	43 억		81009	N	N	0	N	00	N
105	20241014	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	145363220	23046	7.98	6320	6380	6270	8300	4480	6390	6307.33	1.90	684	427	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	552	8.92	0.71	12	0.27	712.00	8897.00	13120	20240111	-51.60	5410	20240805	17.38	13120	-51.60	20240111	5410	17.38	20240805	13120	-51.60	20240111	5410	17.38	20240805	3.29	N	039290	500	43 억		81002	N	N	0	N	00	N
106	20241014	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	133742180	21215	7.35	6320	6380	6270	8300	4480	6390	6304.13	1.89	276	197	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	552	8.92	0.71	12	0.24	712.00	8897.00	13120	20240111	-51.60	5410	20240805	17.38	13120	-51.60	20240111	5410	17.38	20240805	13120	-51.60	20240111	5410	17.38	20240805	3.29	N	039290	500	43 억		80594	N	N	0	N	00	N
107	20241014	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-70	5	-1.10	117994100	18729	6.49	6320	6380	6270	8300	4480	6390	6300.07	1.87	-762	-708	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	549	8.88	0.71	12	0.22	712.00	8897.00	13120	20240111	-51.83	5410	20240805	16.82	13120	-51.83	20240111	5410	16.82	20240805	13120	-51.83	20240111	5410	16.82	20240805	3.29	N	039290	500	43 억		79556	N	N	0	N	00	N
108	20241014	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-110	5	-1.72	90149360	14306	4.96	6320	6380	6270	8300	4480	6390	6301.50	1.86	-1257	-1203	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	546	8.82	0.71	12	0.16	712.00	8897.00	13120	20240111	-52.13	5410	20240805	16.08	13120	-52.13	20240111	5410	16.08	20240805	13120	-52.13	20240111	5410	16.08	20240805	3.29	N	039290	500	43 억		79061	N	N	0	N	00	N
109	20241014	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-110	5	-1.72	66075500	10474	3.63	6320	6380	6270	8300	4480	6390	6308.52	1.86	-1131	-1077	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	546	8.82	0.71	12	0.12	712.00	8897.00	13120	20240111	-52.13	5410	20240805	16.08	13120	-52.13	20240111	5410	16.08	20240805	13120	-52.13	20240111	5410	16.08	20240805	3.29	N	039290	500	43 억		79187	N	N	0	N	00	N
110	20241014	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-90	5	-1.41	58718190	9304	3.22	6320	6380	6270	8300	4480	6390	6311.06	1.86	-1063	-1010	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	548	8.85	0.71	12	0.11	712.00	8897.00	13120	20240111	-51.98	5410	20240805	16.45	13120	-51.98	20240111	5410	16.45	20240805	13120	-51.98	20240111	5410	16.45	20240805	3.29	N	039290	500	43 억		79255	N	N	0	N	00	N
111	20241014	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-30	5	-0.47	42401740	6721	2.33	6320	6380	6270	8300	4480	6390	6308.83	1.89	61	296	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	553	8.93	0.71	12	0.08	712.00	8897.00	13120	20240111	-51.52	5410	20240805	17.56	13120	-51.52	20240111	5410	17.56	20240805	13120	-51.52	20240111	5410	17.56	20240805	3.29	N	039290	500	43 억		80379	N	N	0	N	00	N
112	20241014	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	11249790	1782	0.62	6320	6380	6270	8300	4480	6390	6312.97	1.88	-123	112	7256	6822	6566	6132	5876	7040	6350	43	1910	500	4470	10	1	8693978	552	8.92	0.71	12	0.02	712.00	8897.00	13120	20240111	-51.60	5410	20240805	17.38	13120	-51.60	20240111	5410	17.38	20240805	13120	-51.60	20240111	5410	17.38	20240805	3.29	N	039290	500	43 억		80195	N	N	0	N	00	N
113	20241011	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	30	2	0.47	1924701030	288205	1370.12	6360	7000	6310	8260	4460	6360	6678.34	1.89	-8032	-7778	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	556	8.97	0.72	12	3.31	712.00	8897.00	13120	20240111	-51.30	5410	20240805	18.11	13120	-51.30	20240111	5410	18.11	20240805	13120	-51.30	20240111	5410	18.11	20240805	3.24	N	039290	500	43 억		80318	N	N	0	N	00	N
114	20241011	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	40	2	0.63	1884790340	281965	1340.46	6360	7000	6310	8260	4460	6360	6684.48	1.87	-8500	-7547	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	556	8.99	0.72	12	3.24	712.00	8897.00	13120	20240111	-51.22	5410	20240805	18.30	13120	-51.22	20240111	5410	18.30	20240805	13120	-51.22	20240111	5410	18.30	20240805	3.24	N	039290	500	43 억		79850	N	N	0	N	00	N
115	20241011	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	100	2	1.57	1827116690	272992	1297.80	6360	7000	6310	8260	4460	6360	6692.93	1.92	-6735	-5455	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	562	9.07	0.73	12	3.14	712.00	8897.00	13120	20240111	-50.76	5410	20240805	19.41	13120	-50.76	20240111	5410	19.41	20240805	13120	-50.76	20240111	5410	19.41	20240805	3.24	N	039290	500	43 억		81615	N	N	0	N	00	N
116	20241011	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	160	2	2.52	1723058910	256862	1221.12	6360	7000	6310	8260	4460	6360	6708.11	1.85	-9694	-9516	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	567	9.16	0.73	12	2.95	712.00	8897.00	13120	20240111	-50.30	5410	20240805	20.52	13120	-50.30	20240111	5410	20.52	20240805	13120	-50.30	20240111	5410	20.52	20240805	3.24	N	039290	500	43 억		78656	N	N	0	N	00	N
117	20241011	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	200	2	3.14	1266584170	188881	897.94	6360	7000	6310	8260	4460	6360	6705.73	1.70	-15850	-15487	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	570	9.21	0.74	12	2.17	712.00	8897.00	13120	20240111	-50.00	5410	20240805	21.26	13120	-50.00	20240111	5410	21.26	20240805	13120	-50.00	20240111	5410	21.26	20240805	3.24	N	039290	500	43 억		72500	N	N	0	N	00	N
118	20241011	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	630	2	9.91	258881190	38463	182.85	6360	6990	6310	8260	4460	6360	6730.66	2.03	-1794	-1730	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	608	9.82	0.79	12	0.44	712.00	8897.00	13120	20240111	-46.72	5410	20240805	29.21	13120	-46.72	20240111	5410	29.21	20240805	13120	-46.72	20240111	5410	29.21	20240805	3.24	N	039290	500	43 억		86556	Y	N	0	N	00	N
119	20241011	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-10	5	-0.16	16775240	2628	12.49	6360	6470	6310	8260	4460	6360	6383.27	2.08	321	296	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	552	8.92	0.71	12	0.03	712.00	8897.00	13120	20240111	-51.60	5410	20240805	17.38	13120	-51.60	20240111	5410	17.38	20240805	13120	-51.60	20240111	5410	17.38	20240805	3.24	N	039290	500	43 억		88671	N	N	0	N	00	N
120	20241011	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	60	2	0.94	3021720	475	2.26	6360	6420	6360	8260	4460	6360	6361.52	2.08	89	-51	6606	6482	6416	6292	6226	6450	6260	43	1900	500	4450	10	1	8693978	558	9.02	0.72	12	0.01	712.00	8897.00	13120	20240111	-51.07	5410	20240805	18.67	13120	-51.07	20240111	5410	18.67	20240805	13120	-51.07	20240111	5410	18.67	20240805	3.24	N	039290	500	43 억		88439	N	N	0	N	00	N
121	20241010	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-100	5	-1.55	133975910	20900	72.74	6500	6540	6350	8390	4530	6460	6410.33	2.07	-4660	-4729	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	553	8.93	0.71	12	0.24	712.00	8897.00	13120	20240111	-51.52	5410	20240805	17.56	13120	-51.52	20240111	5410	17.56	20240805	13120	-51.52	20240111	5410	17.56	20240805	3.33	N	039290	500	43 억		88350	N	N	0	N	00	N
122	20241010	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-90	5	-1.39	116116770	18094	62.98	6500	6540	6370	8390	4530	6460	6417.42	2.12	-2763	-2832	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	554	8.95	0.72	12	0.21	712.00	8897.00	13120	20240111	-51.45	5410	20240805	17.74	13120	-51.45	20240111	5410	17.74	20240805	13120	-51.45	20240111	5410	17.74	20240805	3.33	N	039290	500	43 억		90247	N	N	0	N	00	N
123	20241010	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-70	5	-1.08	100438160	15641	54.44	6500	6540	6370	8390	4530	6460	6421.47	2.12	-2716	-2715	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	556	8.97	0.72	12	0.18	712.00	8897.00	13120	20240111	-51.30	5410	20240805	18.11	13120	-51.30	20240111	5410	18.11	20240805	13120	-51.30	20240111	5410	18.11	20240805	3.33	N	039290	500	43 억		90294	N	N	0	N	00	N
124	20241010	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-80	5	-1.24	95917470	14933	51.98	6500	6540	6370	8390	4530	6460	6423.19	2.12	-2677	-2696	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	555	8.96	0.72	12	0.17	712.00	8897.00	13120	20240111	-51.37	5410	20240805	17.93	13120	-51.37	20240111	5410	17.93	20240805	13120	-51.37	20240111	5410	17.93	20240805	3.33	N	039290	500	43 억		90333	N	N	0	N	00	N
125	20241010	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-70	5	-1.08	90043370	14013	48.77	6500	6540	6370	8390	4530	6460	6425.70	2.12	-2661	-2660	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	556	8.97	0.72	12	0.16	712.00	8897.00	13120	20240111	-51.30	5410	20240805	18.11	13120	-51.30	20240111	5410	18.11	20240805	13120	-51.30	20240111	5410	18.11	20240805	3.33	N	039290	500	43 억		90349	N	N	0	N	00	N
126	20241010	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-60	5	-0.93	85085460	13238	46.08	6500	6540	6370	8390	4530	6460	6427.37	2.12	-2625	-2625	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	556	8.99	0.72	12	0.15	712.00	8897.00	13120	20240111	-51.22	5410	20240805	18.30	13120	-51.22	20240111	5410	18.30	20240805	13120	-51.22	20240111	5410	18.30	20240805	3.33	N	039290	500	43 억		90385	N	N	0	N	00	N
127	20241010	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-90	5	-1.39	78770570	12248	42.63	6500	6540	6370	8390	4530	6460	6431.30	2.12	-2631	-2680	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	554	8.95	0.72	12	0.14	712.00	8897.00	13120	20240111	-51.45	5410	20240805	17.74	13120	-51.45	20240111	5410	17.74	20240805	13120	-51.45	20240111	5410	17.74	20240805	3.33	N	039290	500	43 억		90379	N	N	0	N	00	N
128	20241010	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	20	2	0.31	9015260	1389	4.83	6500	6540	6480	8390	4530	6460	6490.47	2.19	243	81	6680	6570	6500	6390	6320	6535	6355	43	1930	500	4520	10	1	8693978	563	9.10	0.73	12	0.02	712.00	8897.00	13120	20240111	-50.61	5410	20240805	19.78	13120	-50.61	20240111	5410	19.78	20240805	13120	-50.61	20240111	5410	19.78	20240805	3.33	N	039290	500	43 억		93253	N	N	0	N	00	N
129	20241008	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-140	5	-2.12	186100500	28654	76.73	6530	6610	6430	8580	4620	6600	6494.82	2.18	-1355	-1405	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	562	9.07	0.73	12	0.33	712.00	8897.00	13120	20240111	-50.76	5410	20240805	19.41	13120	-50.76	20240111	5410	19.41	20240805	13120	-50.76	20240111	5410	19.41	20240805	3.37	N	039290	500	43 억		93010	N	N	0	N	00	N
130	20241008	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-130	5	-1.97	168953990	26001	69.63	6530	6610	6430	8580	4620	6600	6497.98	2.17	-1721	-1521	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	563	9.09	0.73	12	0.30	712.00	8897.00	13120	20240111	-50.69	5410	20240805	19.59	13120	-50.69	20240111	5410	19.59	20240805	13120	-50.69	20240111	5410	19.59	20240805	3.37	N	039290	500	43 억		92644	N	N	0	N	00	N
131	20241008	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-160	5	-2.42	134673750	20696	55.42	6530	6610	6430	8580	4620	6600	6507.24	2.17	-1968	-1699	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	560	9.04	0.72	12	0.24	712.00	8897.00	13120	20240111	-50.91	5410	20240805	19.04	13120	-50.91	20240111	5410	19.04	20240805	13120	-50.91	20240111	5410	19.04	20240805	3.37	N	039290	500	43 억		92397	N	N	0	N	00	N
132	20241008	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-110	5	-1.67	111940470	17178	46.00	6530	6610	6450	8580	4620	6600	6516.50	2.18	-1679	-1477	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	564	9.12	0.73	12	0.20	712.00	8897.00	13120	20240111	-50.53	5410	20240805	19.96	13120	-50.53	20240111	5410	19.96	20240805	13120	-50.53	20240111	5410	19.96	20240805	3.37	N	039290	500	43 억		92686	N	N	0	N	00	N
133	20241008	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-120	5	-1.82	104470320	16023	42.91	6530	6610	6450	8580	4620	6600	6520.02	2.19	-998	-795	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	563	9.10	0.73	12	0.18	712.00	8897.00	13120	20240111	-50.61	5410	20240805	19.78	13120	-50.61	20240111	5410	19.78	20240805	13120	-50.61	20240111	5410	19.78	20240805	3.37	N	039290	500	43 억		93367	N	N	0	N	00	N
134	20241008	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-130	5	-1.97	96886400	14850	39.77	6530	6610	6450	8580	4620	6600	6524.34	2.19	-965	-764	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	563	9.09	0.73	12	0.17	712.00	8897.00	13120	20240111	-50.69	5410	20240805	19.59	13120	-50.69	20240111	5410	19.59	20240805	13120	-50.69	20240111	5410	19.59	20240805	3.37	N	039290	500	43 억		93400	N	N	0	N	00	N
135	20241008	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-50	5	-0.76	45773440	6981	18.69	6530	6610	6510	8580	4620	6600	6556.86	2.24	1110	1311	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	569	9.20	0.74	12	0.08	712.00	8897.00	13120	20240111	-50.08	5410	20240805	21.07	13120	-50.08	20240111	5410	21.07	20240805	13120	-50.08	20240111	5410	21.07	20240805	3.37	N	039290	500	43 억		95475	N	N	0	N	00	N
136	20241008	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-40	5	-0.61	17979740	2750	7.36	6530	6560	6510	8580	4620	6600	6538.09	2.23	769	1017	6986	6792	6696	6502	6406	6745	6455	43	1980	500	4620	10	1	8693978	570	9.21	0.74	12	0.03	712.00	8897.00	13120	20240111	-50.00	5410	20240805	21.26	13120	-50.00	20240111	5410	21.26	20240805	13120	-50.00	20240111	5410	21.26	20240805	3.37	N	039290	500	43 억		95134	N	N	0	N	00	N
137	20241007	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-40	5	-0.60	246762620	36785	136.57	6750	6890	6600	8630	4650	6640	6709.46	2.22	5163	5163	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	574	9.27	0.74	12	0.42	712.00	8897.00	13120	20240111	-49.70	5410	20240805	22.00	13120	-49.70	20240111	5410	22.00	20240805	13120	-49.70	20240111	5410	22.00	20240805	3.37	N	039290	500	43 억		94365	N	N	0	N	00	N
138	20241007	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	60	2	0.90	198095010	29439	109.30	6750	6890	6610	8630	4650	6640	6729.00	2.21	4980	5029	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	582	9.41	0.75	12	0.34	712.00	8897.00	13120	20240111	-48.93	5410	20240805	23.84	13120	-48.93	20240111	5410	23.84	20240805	13120	-48.93	20240111	5410	23.84	20240805	3.37	N	039290	500	43 억		94182	N	N	0	N	00	N
139	20241007	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	50	2	0.75	167064240	24793	92.05	6750	6890	6610	8630	4650	6640	6738.36	2.19	4067	4067	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	582	9.40	0.75	12	0.29	712.00	8897.00	13120	20240111	-49.01	5410	20240805	23.66	13120	-49.01	20240111	5410	23.66	20240805	13120	-49.01	20240111	5410	23.66	20240805	3.37	N	039290	500	43 억		93269	N	N	0	N	00	N
140	20241007	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	100	2	1.51	151749900	22510	83.57	6750	6890	6610	8630	4650	6640	6741.44	2.18	3746	3746	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	586	9.47	0.76	12	0.26	712.00	8897.00	13120	20240111	-48.63	5410	20240805	24.58	13120	-48.63	20240111	5410	24.58	20240805	13120	-48.63	20240111	5410	24.58	20240805	3.37	N	039290	500	43 억		92948	N	N	0	N	00	N
141	20241007	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	130	2	1.96	143307950	21255	78.91	6750	6890	6610	8630	4650	6640	6742.32	2.19	4234	3764	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	589	9.51	0.76	12	0.24	712.00	8897.00	13120	20240111	-48.40	5410	20240805	25.14	13120	-48.40	20240111	5410	25.14	20240805	13120	-48.40	20240111	5410	25.14	20240805	3.37	N	039290	500	43 억		93436	N	N	0	N	00	N
142	20241007	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	70	2	1.05	83537260	12436	46.17	6750	6790	6610	8630	4650	6640	6717.37	2.16	2631	2631	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	583	9.42	0.75	12	0.14	712.00	8897.00	13120	20240111	-48.86	5410	20240805	24.03	13120	-48.86	20240111	5410	24.03	20240805	13120	-48.86	20240111	5410	24.03	20240805	3.37	N	039290	500	43 억		91833	N	N	0	N	00	N
143	20241007	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	110	2	1.66	65329270	9731	36.13	6750	6780	6610	8630	4650	6640	6713.52	2.15	2565	2565	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	587	9.48	0.76	12	0.11	712.00	8897.00	13120	20240111	-48.55	5410	20240805	24.77	13120	-48.55	20240111	5410	24.77	20240805	13120	-48.55	20240111	5410	24.77	20240805	3.37	N	039290	500	43 억		91767	N	N	0	N	00	N
144	20241007	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	10	2	0.15	4726260	707	2.62	6750	6750	6650	8630	4650	6640	6684.95	2.09	-1	-1	6913	6776	6653	6516	6393	6715	6455	43	1990	500	4640	10	1	8693978	578	9.34	0.75	12	0.01	712.00	8897.00	13120	20240111	-49.31	5410	20240805	22.92	13120	-49.31	20240111	5410	22.92	20240805	13120	-49.31	20240111	5410	22.92	20240805	3.37	N	039290	500	43 억		89201	N	N	0	N	00	N
145	20241004	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-40	5	-0.60	174053420	26336	94.13	6680	6790	6530	8680	4680	6680	6608.47	2.09	-6477	-6431	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	577	9.33	0.75	12	0.30	712.00	8897.00	13120	20240111	-49.39	5410	20240805	22.74	13120	-49.39	20240111	5410	22.74	20240805	13120	-49.39	20240111	5410	22.74	20240805	3.40	N	039290	500	43 억		89202	N	N	0	N	00	N
146	20241004	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-40	5	-0.60	163371480	24723	88.37	6680	6790	6530	8680	4680	6680	6608.08	2.09	-6598	-6559	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	577	9.33	0.75	12	0.28	712.00	8897.00	13120	20240111	-49.39	5410	20240805	22.74	13120	-49.39	20240111	5410	22.74	20240805	13120	-49.39	20240111	5410	22.74	20240805	3.40	N	039290	500	43 억		89081	N	N	0	N	00	N
147	20241004	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-100	5	-1.50	136213100	20625	73.72	6680	6790	6530	8680	4680	6680	6604.27	2.14	-4398	-4278	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	572	9.24	0.74	12	0.24	712.00	8897.00	13120	20240111	-49.85	5410	20240805	21.63	13120	-49.85	20240111	5410	21.63	20240805	13120	-49.85	20240111	5410	21.63	20240805	3.40	N	039290	500	43 억		91281	N	N	0	N	00	N
148	20241004	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-90	5	-1.35	111296680	16843	60.20	6680	6790	6530	8680	4680	6680	6607.89	2.17	-3203	-3068	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	573	9.26	0.74	12	0.19	712.00	8897.00	13120	20240111	-49.77	5410	20240805	21.81	13120	-49.77	20240111	5410	21.81	20240805	13120	-49.77	20240111	5410	21.81	20240805	3.40	N	039290	500	43 억		92476	N	N	0	N	00	N
149	20241004	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-30	5	-0.45	95605100	14468	51.71	6680	6790	6530	8680	4680	6680	6608.04	2.19	-2297	-2296	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	578	9.34	0.75	12	0.17	712.00	8897.00	13120	20240111	-49.31	5410	20240805	22.92	13120	-49.31	20240111	5410	22.92	20240805	13120	-49.31	20240111	5410	22.92	20240805	3.40	N	039290	500	43 억		93382	N	N	0	N	00	N
150	20241004	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-40	5	-0.60	52872190	8001	28.60	6680	6790	6530	8680	4680	6680	6608.20	2.19	-2515	-2515	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	577	9.33	0.75	12	0.09	712.00	8897.00	13120	20240111	-49.39	5410	20240805	22.74	13120	-49.39	20240111	5410	22.74	20240805	13120	-49.39	20240111	5410	22.74	20240805	3.40	N	039290	500	43 억		93164	N	N	0	N	00	N
151	20241004	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-50	5	-0.75	40034490	6066	21.68	6680	6790	6530	8680	4680	6680	6599.82	2.20	-2156	-2156	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	576	9.31	0.75	12	0.07	712.00	8897.00	13120	20240111	-49.47	5410	20240805	22.55	13120	-49.47	20240111	5410	22.55	20240805	13120	-49.47	20240111	5410	22.55	20240805	3.40	N	039290	500	43 억		93523	N	N	0	N	00	N
152	20241004	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-10	5	-0.15	5395260	807	2.88	6680	6790	6670	8680	4680	6680	6685.58	2.24	-149	-149	6953	6816	6663	6526	6373	6885	6595	43	2000	500	4670	10	1	8693978	580	9.37	0.75	12	0.01	712.00	8897.00	13120	20240111	-49.16	5410	20240805	23.29	13120	-49.16	20240111	5410	23.29	20240805	13120	-49.16	20240111	5410	23.29	20240805	3.40	N	039290	500	43 억		95530	N	N	0	N	00	N
153	20241002	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	80	2	1.21	179977930	27030	81.98	6540	6800	6510	8580	4620	6600	6658.80	2.25	4450	4450	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	581	9.38	0.75	12	0.31	712.00	8897.00	13120	20240111	-49.09	5410	20240805	23.48	13120	-49.09	20240111	5410	23.48	20240805	13120	-49.09	20240111	5410	23.48	20240805	3.44	N	039290	500	43 억		95679	N	N	0	N	00	N
154	20241002	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	40	2	0.61	171182410	25707	77.97	6540	6800	6510	8580	4620	6600	6659.35	2.24	4169	4169	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	577	9.33	0.75	12	0.30	712.00	8897.00	13120	20240111	-49.39	5410	20240805	22.74	13120	-49.39	20240111	5410	22.74	20240805	13120	-49.39	20240111	5410	22.74	20240805	3.44	N	039290	500	43 억		95398	N	N	0	N	00	N
155	20241002	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	130	2	1.97	146236550	21953	66.58	6540	6800	6510	8580	4620	6600	6661.79	2.23	3759	3759	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	585	9.45	0.76	12	0.25	712.00	8897.00	13120	20240111	-48.70	5410	20240805	24.40	13120	-48.70	20240111	5410	24.40	20240805	13120	-48.70	20240111	5410	24.40	20240805	3.44	N	039290	500	43 억		94988	N	N	0	N	00	N
156	20241002	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	120	2	1.82	101614790	15338	46.52	6540	6750	6510	8580	4620	6600	6625.30	2.18	1803	1804	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	584	9.44	0.76	12	0.18	712.00	8897.00	13120	20240111	-48.78	5410	20240805	24.21	13120	-48.78	20240111	5410	24.21	20240805	13120	-48.78	20240111	5410	24.21	20240805	3.44	N	039290	500	43 억		93032	N	N	0	N	00	N
157	20241002	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	90	2	1.36	79889490	12085	36.65	6540	6750	6510	8580	4620	6600	6610.77	2.16	773	773	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	582	9.40	0.75	12	0.14	712.00	8897.00	13120	20240111	-49.01	5410	20240805	23.66	13120	-49.01	20240111	5410	23.66	20240805	13120	-49.01	20240111	5410	23.66	20240805	3.44	N	039290	500	43 억		92002	N	N	0	N	00	N
158	20241002	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	150	2	2.27	60485310	9189	27.87	6540	6750	6510	8580	4620	6600	6582.05	2.14	-151	-161	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	587	9.48	0.76	12	0.11	712.00	8897.00	13120	20240111	-48.55	5410	20240805	24.77	13120	-48.55	20240111	5410	24.77	20240805	13120	-48.55	20240111	5410	24.77	20240805	3.44	N	039290	500	43 억		91078	N	N	0	N	00	N
159	20241002	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-60	5	-0.91	30542660	4660	14.13	6540	6640	6510	8580	4620	6600	6552.60	2.12	-908	-1030	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	569	9.19	0.74	12	0.05	712.00	8897.00	13120	20240111	-50.15	5410	20240805	20.89	13120	-50.15	20240111	5410	20.89	20240805	13120	-50.15	20240111	5410	20.89	20240805	3.44	N	039290	500	43 억		90321	N	N	0	N	00	N
160	20241002	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-40	5	-0.61	10790590	1641	4.98	6540	6640	6540	8580	4620	6600	6573.00	2.12	-1002	-915	6973	6786	6683	6496	6393	6735	6445	43	1980	500	4620	10	1	8693978	570	9.21	0.74	12	0.02	712.00	8897.00	13120	20240111	-50.00	5410	20240805	21.26	13120	-50.00	20240111	5410	21.26	20240805	13120	-50.00	20240111	5410	21.26	20240805	3.44	N	039290	500	43 억		90227	N	N	0	N	00	N