KissMeData/348150/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	161308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-10	5	-0.15	1409687030	204576	115.03	6800	7110	6680	8900	4800	6850	6890.81	0.32	0	28507	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1325	-9.51	2.95	12	1.06	-719.00	2321.00	14150	20240103	-51.66	5970	20241016	14.57	14150	-51.66	20240103	5970	14.57	20241016	14150	-51.66	20240103	5970	14.57	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
3	20241031	151330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-50	5	-0.73	1368876640	198596	111.67	6800	7110	6680	8900	4800	6850	6892.78	0.32	0	28244	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1317	-9.46	2.93	12	1.03	-719.00	2321.00	14150	20240103	-51.94	5970	20241016	13.90	14150	-51.94	20240103	5970	13.90	20241016	14150	-51.94	20240103	5970	13.90	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
4	20241031	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	120	2	1.75	889356050	129581	72.86	6800	7020	6680	8900	4800	6850	6863.33	0.32	0	21515	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1350	-9.69	3.00	12	0.67	-719.00	2321.00	14150	20240103	-50.74	5970	20241016	16.75	14150	-50.74	20240103	5970	16.75	20241016	14150	-50.74	20240103	5970	16.75	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
5	20241031	131328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	20	2	0.29	506655910	74453	41.86	6800	6920	6680	8900	4800	6850	6805.01	0.32	0	11596	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1331	-9.55	2.96	12	0.38	-719.00	2321.00	14150	20240103	-51.45	5970	20241016	15.08	14150	-51.45	20240103	5970	15.08	20241016	14150	-51.45	20240103	5970	15.08	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
6	20241031	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	50	2	0.73	442994680	65166	36.64	6800	6920	6680	8900	4800	6850	6797.90	0.32	0	9836	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1337	-9.60	2.97	12	0.34	-719.00	2321.00	14150	20240103	-51.24	5970	20241016	15.58	14150	-51.24	20240103	5970	15.58	20241016	14150	-51.24	20240103	5970	15.58	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
7	20241031	111324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-30	5	-0.44	357234160	52648	29.60	6800	6920	6680	8900	4800	6850	6785.27	0.32	0	10949	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1321	-9.49	2.94	12	0.27	-719.00	2321.00	14150	20240103	-51.80	5970	20241016	14.24	14150	-51.80	20240103	5970	14.24	20241016	14150	-51.80	20240103	5970	14.24	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
8	20241031	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-100	5	-1.46	171617290	25459	14.32	6800	6820	6680	8900	4800	6850	6740.71	0.32	0	2552	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1308	-9.39	2.91	12	0.13	-719.00	2321.00	14150	20240103	-52.30	5970	20241016	13.07	14150	-52.30	20240103	5970	13.07	20241016	14150	-52.30	20240103	5970	13.07	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
9	20241031	091324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-100	5	-1.46	108317560	16085	9.04	6800	6800	6680	8900	4800	6850	6733.71	0.32	0	2958	7190	7020	6890	6720	6590	6955	6655	97	2050	500	4790	10	1	19373850	1308	-9.39	2.91	12	0.08	-719.00	2321.00	14150	20240103	-52.30	5970	20241016	13.07	14150	-52.30	20240103	5970	13.07	20241016	14150	-52.30	20240103	5970	13.07	20241016	2.15	N	348150	500	96 억		61124	N	N	0	N	00	N
10	20241030	161319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-210	5	-2.97	1206188770	175982	73.44	7060	7060	6760	9170	4950	7060	6854.02	0.43	0	-23835	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1327	-9.53	2.95	12	0.91	-719.00	2321.00	14150	20240103	-51.59	5970	20241016	14.74	14150	-51.59	20240103	5970	14.74	20241016	14150	-51.59	20240103	5970	14.74	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
11	20241030	151352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-250	5	-3.54	1163709880	169769	70.85	7060	7060	6760	9170	4950	7060	6854.62	0.43	0	-23316	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1319	-9.47	2.93	12	0.88	-719.00	2321.00	14150	20240103	-51.87	5970	20241016	14.07	14150	-51.87	20240103	5970	14.07	20241016	14150	-51.87	20240103	5970	14.07	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
12	20241030	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-260	5	-3.68	986098940	143619	59.93	7060	7060	6760	9170	4950	7060	6866.02	0.43	0	-25670	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1317	-9.46	2.93	12	0.74	-719.00	2321.00	14150	20240103	-51.94	5970	20241016	13.90	14150	-51.94	20240103	5970	13.90	20241016	14150	-51.94	20240103	5970	13.90	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
13	20241030	131333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-260	5	-3.68	938514420	136617	57.01	7060	7060	6760	9170	4950	7060	6869.62	0.43	0	-26744	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1317	-9.46	2.93	12	0.71	-719.00	2321.00	14150	20240103	-51.94	5970	20241016	13.90	14150	-51.94	20240103	5970	13.90	20241016	14150	-51.94	20240103	5970	13.90	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
14	20241030	121351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-240	5	-3.40	847462590	123238	51.43	7060	7060	6760	9170	4950	7060	6876.57	0.43	0	-26699	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1321	-9.49	2.94	12	0.64	-719.00	2321.00	14150	20240103	-51.80	5970	20241016	14.24	14150	-51.80	20240103	5970	14.24	20241016	14150	-51.80	20240103	5970	14.24	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
15	20241030	111329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-240	5	-3.40	791729070	115062	48.02	7060	7060	6760	9170	4950	7060	6880.83	0.43	0	-25327	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1321	-9.49	2.94	12	0.59	-719.00	2321.00	14150	20240103	-51.80	5970	20241016	14.24	14150	-51.80	20240103	5970	14.24	20241016	14150	-51.80	20240103	5970	14.24	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
16	20241030	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-220	5	-3.12	674302610	97905	40.86	7060	7060	6760	9170	4950	7060	6887.24	0.43	0	-26018	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1325	-9.51	2.95	12	0.51	-719.00	2321.00	14150	20240103	-51.66	5970	20241016	14.57	14150	-51.66	20240103	5970	14.57	20241016	14150	-51.66	20240103	5970	14.57	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
17	20241030	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-40	5	-0.57	137232310	19642	8.20	7060	7060	6920	9170	4950	7060	6986.53	0.43	0	-4901	7366	7212	6996	6842	6626	7290	6920	97	2110	500	4940	10	1	19373850	1360	-9.76	3.02	12	0.10	-719.00	2321.00	14150	20240103	-50.39	5970	20241016	17.59	14150	-50.39	20240103	5970	17.59	20241016	14150	-50.39	20240103	5970	17.59	20241016	2.24	N	348150	500	96 억		84269	N	N	0	N	00	N
18	20241029	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	200	2	2.92	1662999770	236793	124.28	6930	7150	6780	8910	4810	6860	7022.97	0.50	0	-11237	7280	7070	6960	6750	6640	7015	6695	97	2050	500	4800	10	1	19373850	1368	-9.82	3.04	12	1.22	-719.00	2321.00	14150	20240103	-50.11	5970	20241016	18.26	14150	-50.11	20240103	5970	18.26	20241016	14150	-50.11	20240103	5970	18.26	20241016	2.26	N	348150	500	96 억		97554	N	N	0	N	00	N
19	20241029	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	220	2	3.21	1585044210	225771	118.50	6930	7150	6780	8910	4810	6860	7020.58	0.50	0	-9713	7280	7070	6960	6750	6640	7015	6695	97	2050	500	4800	10	1	19373850	1372	-9.85	3.05	12	1.17	-719.00	2321.00	14150	20240103	-49.96	5970	20241016	18.59	14150	-49.96	20240103	5970	18.59	20241016	14150	-49.96	20240103	5970	18.59	20241016	2.26	N	348150	500	96 억		97554	N	N	0	N	00	N
20	20241029	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	170	2	2.48	1273155180	181729	95.38	6930	7130	6780	8910	4810	6860	7005.79	0.50	0	-18624	7280	7070	6960	6750	6640	7015	6695	97	2050	500	4800	10	1	19373850	1362	-9.78	3.03	12	0.94	-719.00	2321.00	14150	20240103	-50.32	5970	20241016	17.76	14150	-50.32	20240103	5970	17.76	20241016	14150	-50.32	20240103	5970	17.76	20241016	2.26	N	348150	500	96 억		97554	N	N	0	N	00	N
21	20241029	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	240	2	3.50	1152276930	164654	86.42	6930	7130	6780	8910	4810	6860	6998.17	0.50	0	-16960	7280	7070	6960	6750	6640	7015	6695	97	2050	500	4800	10	1	19373850	1376	-9.87	3.06	12	0.85	-719.00	2321.00	14150	20240103	-49.82	5970	20241016	18.93	14150	-49.82	20240103	5970	18.93	20241016	14150	-49.82	20240103	5970	18.93	20241016	2.26	N	348150	500	96 억		97554	N	N	0	N	00	N
22	20241029	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	90	2	1.31	653247580	94013	49.34	6930	7060	6780	8910	4810	6860	6948.48	0.50	0	-18849	7280	7070	6960	6750	6640	7015	6695	97	2050	500	4800	10	1	19373850	1346	-9.67	2.99	12	0.49	-719.00	2321.00	14150	20240103	-50.88	5970	20241016	16.42	14150	-50.88	20240103	5970	16.42	20241016	14150	-50.88	20240103	5970	16.42	20241016	2.26	N	348150	500	96 억		97554	N	N	0	N	00	N
23	20241029	111308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	120	2	1.75	603180360	86829	45.57	6930	7060	6780	8910	4810	6860	6946.76	0.50	0	-15015	7280	7070	6960	6750	6640	7015	6695	97	2050	500	4800	10	1	19373850	1352	-9.71	3.01	12	0.45	-719.00	2321.00	14150	20240103	-50.67	5970	20241016	16.92	14150	-50.67	20240103	5970	16.92	20241016	14150	-50.67	20240103	5970	16.92	20241016	2.26	N	348150	500	96 억		97554	N	N	0	N	00	N
24	20241029	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	120	2	1.75	437977310	63220	33.18	6930	7020	6780	8910	4810	6860	6927.83	0.50	0	-15557	7280	7070	6960	6750	6640	7015	6695	97	2050	500	4800	10	1	19373850	1352	-9.71	3.01	12	0.33	-719.00	2321.00	14150	20240103	-50.67	5970	20241016	16.92	14150	-50.67	20240103	5970	16.92	20241016	14150	-50.67	20240103	5970	16.92	20241016	2.26	N	348150	500	96 억		97554	N	N	0	N	00	N
25	20241028	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-190	5	-2.70	1316823750	188307	79.77	7050	7170	6850	9160	4940	7050	6994.00	0.47	0	6824	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1329	-9.54	2.96	12	0.97	-719.00	2321.00	14150	20240103	-51.52	5970	20241016	14.91	14150	-51.52	20240103	5970	14.91	20241016	14150	-51.52	20240103	5970	14.91	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
26	20241028	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-100	5	-1.42	1072617610	152788	64.73	7050	7170	6920	9160	4940	7050	7020.30	0.47	0	1331	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1346	-9.67	2.99	12	0.79	-719.00	2321.00	14150	20240103	-50.88	5970	20241016	16.42	14150	-50.88	20240103	5970	16.42	20241016	14150	-50.88	20240103	5970	16.42	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
27	20241028	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-70	5	-0.99	851491350	120957	51.24	7050	7170	6920	9160	4940	7050	7039.62	0.47	0	-3382	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1352	-9.71	3.01	12	0.62	-719.00	2321.00	14150	20240103	-50.67	5970	20241016	16.92	14150	-50.67	20240103	5970	16.92	20241016	14150	-50.67	20240103	5970	16.92	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
28	20241028	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-10	5	-0.14	600043770	84865	35.95	7050	7170	7000	9160	4940	7050	7070.57	0.47	0	-10643	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1364	-9.79	3.03	12	0.44	-719.00	2321.00	14150	20240103	-50.25	5970	20241016	17.92	14150	-50.25	20240103	5970	17.92	20241016	14150	-50.25	20240103	5970	17.92	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
29	20241028	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-10	5	-0.14	517610340	73139	30.98	7050	7170	7000	9160	4940	7050	7077.08	0.47	0	-8648	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1364	-9.79	3.03	12	0.38	-719.00	2321.00	14150	20240103	-50.25	5970	20241016	17.92	14150	-50.25	20240103	5970	17.92	20241016	14150	-50.25	20240103	5970	17.92	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
30	20241028	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	10	2	0.14	442254020	62446	26.45	7050	7170	7000	9160	4940	7050	7082.18	0.47	0	-8431	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1368	-9.82	3.04	12	0.32	-719.00	2321.00	14150	20240103	-50.11	5970	20241016	18.26	14150	-50.11	20240103	5970	18.26	20241016	14150	-50.11	20240103	5970	18.26	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
31	20241028	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	10	2	0.14	367330750	51894	21.98	7050	7170	7000	9160	4940	7050	7078.48	0.47	0	-5358	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1368	-9.82	3.04	12	0.27	-719.00	2321.00	14150	20240103	-50.11	5970	20241016	18.26	14150	-50.11	20240103	5970	18.26	20241016	14150	-50.11	20240103	5970	18.26	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
32	20241028	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	50	2	0.71	163893490	23092	9.78	7050	7170	7040	9160	4940	7050	7097.41	0.47	0	-813	7376	7212	7096	6932	6816	7155	6875	97	2110	500	4930	10	1	19373850	1376	-9.87	3.06	12	0.12	-719.00	2321.00	14150	20240103	-49.82	5970	20241016	18.93	14150	-49.82	20240103	5970	18.93	20241016	14150	-49.82	20240103	5970	18.93	20241016	2.29	N	348150	500	96 억		90621	N	N	0	N	00	N
33	20241025	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-120	5	-1.67	1655321330	232962	108.50	7160	7260	6980	9320	5020	7170	7105.72	0.43	0	8422	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1366	-9.81	3.04	12	1.20	-719.00	2321.00	14150	20240103	-50.18	5970	20241016	18.09	14150	-50.18	20240103	5970	18.09	20241016	14150	-50.18	20240103	5970	18.09	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
34	20241025	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-140	5	-1.95	1516188900	213199	99.29	7160	7260	6980	9320	5020	7170	7111.61	0.43	0	2850	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1362	-9.78	3.03	12	1.10	-719.00	2321.00	14150	20240103	-50.32	5970	20241016	17.76	14150	-50.32	20240103	5970	17.76	20241016	14150	-50.32	20240103	5970	17.76	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
35	20241025	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-30	5	-0.42	1272943470	178765	83.25	7160	7260	6980	9320	5020	7170	7120.76	0.43	0	-3234	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1383	-9.93	3.08	12	0.92	-719.00	2321.00	14150	20240103	-49.54	5970	20241016	19.60	14150	-49.54	20240103	5970	19.60	20241016	14150	-49.54	20240103	5970	19.60	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
36	20241025	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-60	5	-0.84	1101931130	154745	72.07	7160	7260	6980	9320	5020	7170	7120.95	0.43	0	-8308	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1377	-9.89	3.06	12	0.80	-719.00	2321.00	14150	20240103	-49.75	5970	20241016	19.10	14150	-49.75	20240103	5970	19.10	20241016	14150	-49.75	20240103	5970	19.10	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
37	20241025	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-30	5	-0.42	878815910	123660	57.59	7160	7260	6980	9320	5020	7170	7106.71	0.43	0	-7535	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1383	-9.93	3.08	12	0.64	-719.00	2321.00	14150	20240103	-49.54	5970	20241016	19.60	14150	-49.54	20240103	5970	19.60	20241016	14150	-49.54	20240103	5970	19.60	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
38	20241025	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-150	5	-2.09	777806450	109376	50.94	7160	7260	6980	9320	5020	7170	7111.31	0.43	0	-11428	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1360	-9.76	3.02	12	0.56	-719.00	2321.00	14150	20240103	-50.39	5970	20241016	17.59	14150	-50.39	20240103	5970	17.59	20241016	14150	-50.39	20240103	5970	17.59	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
39	20241025	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-70	5	-0.98	560945920	78482	36.55	7160	7260	7030	9320	5020	7170	7147.45	0.43	0	-9896	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1376	-9.87	3.06	12	0.41	-719.00	2321.00	14150	20240103	-49.82	5970	20241016	18.93	14150	-49.82	20240103	5970	18.93	20241016	14150	-49.82	20240103	5970	18.93	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
40	20241025	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	163131180	22813	10.62	7160	7220	7090	9320	5020	7170	7150.80	0.43	0	-5456	7430	7300	7160	7030	6890	7305	7035	97	2150	500	5010	10	1	19373850	1385	-9.94	3.08	12	0.12	-719.00	2321.00	14150	20240103	-49.47	5970	20241016	19.77	14150	-49.47	20240103	5970	19.77	20241016	14150	-49.47	20240103	5970	19.77	20241016	2.11	N	348150	500	96 억		82407	N	N	0	N	00	N
41	20241024	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-110	5	-1.51	1465268780	205297	38.75	7170	7290	7020	9460	5100	7280	7136.83	0.35	0	14885	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1389	-9.97	3.09	12	1.06	-719.00	2321.00	14150	20240103	-49.33	5970	20241016	20.10	14150	-49.33	20240103	5970	20.10	20241016	14150	-49.33	20240103	5970	20.10	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
42	20241024	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-50	5	-0.69	1339687700	187807	35.45	7170	7290	7020	9460	5100	7280	7133.32	0.35	0	16478	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1401	-10.06	3.12	12	0.97	-719.00	2321.00	14150	20240103	-48.90	5970	20241016	21.11	14150	-48.90	20240103	5970	21.11	20241016	14150	-48.90	20240103	5970	21.11	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
43	20241024	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-250	5	-3.43	994359670	139627	26.36	7170	7290	7020	9460	5100	7280	7121.54	0.35	0	12955	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1362	-9.78	3.03	12	0.72	-719.00	2321.00	14150	20240103	-50.32	5970	20241016	17.76	14150	-50.32	20240103	5970	17.76	20241016	14150	-50.32	20240103	5970	17.76	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
44	20241024	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-200	5	-2.75	893561230	125312	23.66	7170	7290	7030	9460	5100	7280	7130.69	0.35	0	12366	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1372	-9.85	3.05	12	0.65	-719.00	2321.00	14150	20240103	-49.96	5970	20241016	18.59	14150	-49.96	20240103	5970	18.59	20241016	14150	-49.96	20240103	5970	18.59	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
45	20241024	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-120	5	-1.65	722620590	101154	19.10	7170	7290	7060	9460	5100	7280	7143.77	0.35	0	12904	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1387	-9.96	3.08	12	0.52	-719.00	2321.00	14150	20240103	-49.40	5970	20241016	19.93	14150	-49.40	20240103	5970	19.93	20241016	14150	-49.40	20240103	5970	19.93	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
46	20241024	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-170	5	-2.34	600195890	83969	15.85	7170	7290	7060	9460	5100	7280	7147.83	0.35	0	9574	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1377	-9.89	3.06	12	0.43	-719.00	2321.00	14150	20240103	-49.75	5970	20241016	19.10	14150	-49.75	20240103	5970	19.10	20241016	14150	-49.75	20240103	5970	19.10	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
47	20241024	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-150	5	-2.06	424361240	59233	11.18	7170	7290	7080	9460	5100	7280	7164.27	0.35	0	3355	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1381	-9.92	3.07	12	0.31	-719.00	2321.00	14150	20240103	-49.61	5970	20241016	19.43	14150	-49.61	20240103	5970	19.43	20241016	14150	-49.61	20240103	5970	19.43	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
48	20241024	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-130	5	-1.79	195451480	27333	5.16	7170	7290	7080	9460	5100	7280	7150.75	0.35	0	-686	7860	7570	7340	7050	6820	7455	6935	97	2180	500	5090	10	1	19373850	1385	-9.94	3.08	12	0.14	-719.00	2321.00	14150	20240103	-49.47	5970	20241016	19.77	14150	-49.47	20240103	5970	19.77	20241016	14150	-49.47	20240103	5970	19.77	20241016	1.85	N	348150	500	96 억		67666	N	N	0	N	00	N
49	20241023	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-20	5	-0.27	3793782030	516886	66.80	7430	7630	7110	9490	5110	7300	7339.85	0.64	0	-57001	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1410	-10.13	3.14	12	2.67	-719.00	2321.00	14150	20240103	-48.55	5970	20241016	21.94	14150	-48.55	20240103	5970	21.94	20241016	14150	-48.55	20240103	5970	21.94	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
50	20241023	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-40	5	-0.55	3641536890	495919	64.09	7430	7630	7110	9490	5110	7300	7343.09	0.64	0	-58944	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1407	-10.10	3.13	12	2.56	-719.00	2321.00	14150	20240103	-48.69	5970	20241016	21.61	14150	-48.69	20240103	5970	21.61	20241016	14150	-48.69	20240103	5970	21.61	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
51	20241023	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-40	5	-0.55	3334371230	453728	58.64	7430	7630	7110	9490	5110	7300	7348.94	0.64	0	-62899	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1407	-10.10	3.13	12	2.34	-719.00	2321.00	14150	20240103	-48.69	5970	20241016	21.61	14150	-48.69	20240103	5970	21.61	20241016	14150	-48.69	20240103	5970	21.61	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
52	20241023	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-120	5	-1.64	3035760020	412656	53.33	7430	7630	7110	9490	5110	7300	7356.77	0.64	0	-57666	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1391	-9.99	3.09	12	2.13	-719.00	2321.00	14150	20240103	-49.26	5970	20241016	20.27	14150	-49.26	20240103	5970	20.27	20241016	14150	-49.26	20240103	5970	20.27	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
53	20241023	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-50	5	-0.68	2846776280	386256	49.92	7430	7630	7140	9490	5110	7300	7370.35	0.64	0	-61328	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1405	-10.08	3.12	12	1.99	-719.00	2321.00	14150	20240103	-48.76	5970	20241016	21.44	14150	-48.76	20240103	5970	21.44	20241016	14150	-48.76	20240103	5970	21.44	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
54	20241023	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	10	2	0.14	2396710450	323967	41.87	7430	7630	7230	9490	5110	7300	7398.30	0.64	0	-55170	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1416	-10.17	3.15	12	1.67	-719.00	2321.00	14150	20240103	-48.34	5970	20241016	22.45	14150	-48.34	20240103	5970	22.45	20241016	14150	-48.34	20240103	5970	22.45	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
55	20241023	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	110	2	1.51	2069852890	279209	36.08	7430	7630	7230	9490	5110	7300	7413.66	0.64	0	-51172	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1436	-10.31	3.19	12	1.44	-719.00	2321.00	14150	20240103	-47.63	5970	20241016	24.12	14150	-47.63	20240103	5970	24.12	20241016	14150	-47.63	20240103	5970	24.12	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
56	20241023	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-20	5	-0.27	1285164030	172204	22.25	7430	7630	7250	9490	5110	7300	7463.94	0.64	0	-35069	7806	7552	7426	7172	7046	7490	7110	97	2190	500	5110	10	1	19373850	1410	-10.13	3.14	12	0.89	-719.00	2321.00	14150	20240103	-48.55	5970	20241016	21.94	14150	-48.55	20240103	5970	21.94	20241016	14150	-48.55	20240103	5970	21.94	20241016	1.93	N	348150	500	96 억		124667	N	N	0	N	00	N
57	20241022	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-140	5	-1.88	5657110100	758821	75.03	7440	7680	7300	9670	5210	7440	7455.82	0.88	0	-46215	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1414	-10.15	3.15	12	3.92	-719.00	2321.00	14150	20240103	-48.41	5970	20241016	22.28	14150	-48.41	20240103	5970	22.28	20241016	14150	-48.41	20240103	5970	22.28	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
58	20241022	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-60	5	-0.81	5359877740	718222	71.02	7440	7680	7310	9670	5210	7440	7462.72	0.88	0	-47420	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1430	-10.26	3.18	12	3.71	-719.00	2321.00	14150	20240103	-47.84	5970	20241016	23.62	14150	-47.84	20240103	5970	23.62	20241016	14150	-47.84	20240103	5970	23.62	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
59	20241022	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-40	5	-0.54	4667051890	624656	61.77	7440	7680	7320	9670	5210	7440	7471.42	0.88	0	-28745	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1434	-10.29	3.19	12	3.22	-719.00	2321.00	14150	20240103	-47.70	5970	20241016	23.95	14150	-47.70	20240103	5970	23.95	20241016	14150	-47.70	20240103	5970	23.95	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
60	20241022	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-20	5	-0.27	4463906700	597260	59.06	7440	7680	7320	9670	5210	7440	7474.01	0.88	0	-24026	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1438	-10.32	3.20	12	3.08	-719.00	2321.00	14150	20240103	-47.56	5970	20241016	24.29	14150	-47.56	20240103	5970	24.29	20241016	14150	-47.56	20240103	5970	24.29	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
61	20241022	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	30	2	0.40	4006116290	535428	52.94	7440	7680	7320	9670	5210	7440	7482.13	0.88	0	-36199	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1447	-10.39	3.22	12	2.76	-719.00	2321.00	14150	20240103	-47.21	5970	20241016	25.13	14150	-47.21	20240103	5970	25.13	20241016	14150	-47.21	20240103	5970	25.13	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
62	20241022	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	130	2	1.75	3657031950	488937	48.35	7440	7680	7320	9670	5210	7440	7479.60	0.88	0	-43320	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1467	-10.53	3.26	12	2.52	-719.00	2321.00	14150	20240103	-46.50	5970	20241016	26.80	14150	-46.50	20240103	5970	26.80	20241016	14150	-46.50	20240103	5970	26.80	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
63	20241022	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	30	2	0.40	2530204460	339020	33.52	7440	7680	7320	9670	5210	7440	7463.33	0.88	0	-44775	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1447	-10.39	3.22	12	1.75	-719.00	2321.00	14150	20240103	-47.21	5970	20241016	25.13	14150	-47.21	20240103	5970	25.13	20241016	14150	-47.21	20240103	5970	25.13	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
64	20241022	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-90	5	-1.21	879958370	118030	11.67	7440	7560	7340	9670	5210	7440	7455.45	0.88	0	-24491	8040	7740	7590	7290	7140	7665	7215	97	2230	500	5200	10	1	19373850	1424	-10.22	3.17	12	0.61	-719.00	2321.00	14150	20240103	-48.06	5970	20241016	23.12	14150	-48.06	20240103	5970	23.12	20241016	14150	-48.06	20240103	5970	23.12	20241016	1.48	N	348150	500	96 억		170969	N	N	0	N	00	N
65	20241021	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	-350	5	-4.49	7566741940	989014	11.41	7720	7890	7440	10120	5460	7790	7650.99	0.25	0	114098	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1441	-10.35	3.21	12	5.10	-719.00	2321.00	14150	20240103	-47.42	5970	20241016	24.62	14150	-47.42	20240103	5970	24.62	20241016	14150	-47.42	20240103	5970	24.62	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
66	20241021	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	-280	5	-3.59	6912695570	901342	10.40	7720	7890	7480	10120	5460	7790	7669.33	0.25	0	105697	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1455	-10.45	3.24	12	4.65	-719.00	2321.00	14150	20240103	-46.93	5970	20241016	25.80	14150	-46.93	20240103	5970	25.80	20241016	14150	-46.93	20240103	5970	25.80	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
67	20241021	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7540	-250	5	-3.21	6314201280	821701	9.48	7720	7890	7510	10120	5460	7790	7684.30	0.25	0	87189	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1461	-10.49	3.25	12	4.24	-719.00	2321.00	14150	20240103	-46.71	5970	20241016	26.30	14150	-46.71	20240103	5970	26.30	20241016	14150	-46.71	20240103	5970	26.30	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
68	20241021	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-140	5	-1.80	5730539920	744824	8.59	7720	7890	7580	10120	5460	7790	7693.81	0.25	0	83983	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1482	-10.64	3.30	12	3.84	-719.00	2321.00	14150	20240103	-45.94	5970	20241016	28.14	14150	-45.94	20240103	5970	28.14	20241016	14150	-45.94	20240103	5970	28.14	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
69	20241021	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-90	5	-1.16	5465069270	710282	8.20	7720	7890	7580	10120	5460	7790	7694.21	0.25	0	82478	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1492	-10.71	3.32	12	3.67	-719.00	2321.00	14150	20240103	-45.58	5970	20241016	28.98	14150	-45.58	20240103	5970	28.98	20241016	14150	-45.58	20240103	5970	28.98	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
70	20241021	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	-150	5	-1.93	5038950800	654693	7.55	7720	7890	7580	10120	5460	7790	7696.65	0.25	0	67486	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1480	-10.63	3.29	12	3.38	-719.00	2321.00	14150	20240103	-46.01	5970	20241016	27.97	14150	-46.01	20240103	5970	27.97	20241016	14150	-46.01	20240103	5970	27.97	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
71	20241021	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	-70	5	-0.90	3739299630	487456	5.62	7720	7830	7580	10120	5460	7790	7671.03	0.25	0	66212	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1496	-10.74	3.33	12	2.52	-719.00	2321.00	14150	20240103	-45.44	5970	20241016	29.31	14150	-45.44	20240103	5970	29.31	20241016	14150	-45.44	20240103	5970	29.31	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
72	20241021	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-130	5	-1.67	1863685010	241974	2.79	7720	7830	7600	10120	5460	7790	7701.98	0.25	0	42562	9696	8742	7566	6612	5436	9220	7090	97	2330	500	5450	10	1	19373850	1484	-10.65	3.30	12	1.25	-719.00	2321.00	14150	20240103	-45.87	5970	20241016	28.31	14150	-45.87	20240103	5970	28.31	20241016	14150	-45.87	20240103	5970	28.31	20241016	1.30	N	348150	500	96 억		48176	N	N	0	N	00	N
73	20241018	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	1150	2	17.32	67142477110	8588799	334.95	6540	8520	6390	8630	4650	6640	7817.62	0.56	0	-51368	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1509	-10.83	3.36	12	44.33	-719.00	2321.00	14150	20240103	-44.95	5970	20241016	30.49	14150	-44.95	20240103	5970	30.49	20241016	14150	-44.95	20240103	5970	30.49	20241016	1.27	N	348150	500	96 억		108681	N	N	0	N	00	N
74	20241018	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	1040	2	15.66	64358268060	8227439	320.86	6540	8520	6390	8630	4650	6640	7822.44	0.56	0	-68081	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1488	-10.68	3.31	12	42.47	-719.00	2321.00	14150	20240103	-45.72	5970	20241016	28.64	14150	-45.72	20240103	5970	28.64	20241016	14150	-45.72	20240103	5970	28.64	20241016	1.27	N	348150	500	96 억		108681	N	N	0	N	00	N
75	20241018	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	990	2	14.91	34594086920	4560521	177.85	6540	8180	6390	8630	4650	6640	7585.62	0.56	0	-73896	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1478	-10.61	3.29	12	23.54	-719.00	2321.00	14150	20240103	-46.08	5970	20241016	27.81	14150	-46.08	20240103	5970	27.81	20241016	14150	-46.08	20240103	5970	27.81	20241016	1.27	N	348150	500	96 억		108681	N	N	0	N	00	N
76	20241018	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	550	2	8.28	6280520960	930042	36.27	6540	7190	6390	8630	4650	6640	6752.98	0.56	0	-34783	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1393	-10.00	3.10	12	4.80	-719.00	2321.00	14150	20240103	-49.19	5970	20241016	20.44	14150	-49.19	20240103	5970	20.44	20241016	14150	-49.19	20240103	5970	20.44	20241016	1.27	N	348150	500	96 억		108681	Y	N	0	N	00	N
77	20241018	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-150	5	-2.26	4277905440	637731	24.87	6540	6980	6390	8630	4650	6640	6708.04	0.56	0	-52067	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1257	-9.03	2.80	12	3.29	-719.00	2321.00	14150	20240103	-54.13	5970	20241016	8.71	14150	-54.13	20240103	5970	8.71	20241016	14150	-54.13	20240103	5970	8.71	20241016	1.27	N	348150	500	96 억		108681	N	N	0	N	00	N
78	20241018	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	60	2	0.90	2073246060	312624	12.19	6540	6890	6390	8630	4650	6640	6631.75	0.56	0	-13965	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1298	-9.32	2.89	12	1.61	-719.00	2321.00	14150	20240103	-52.65	5970	20241016	12.23	14150	-52.65	20240103	5970	12.23	20241016	14150	-52.65	20240103	5970	12.23	20241016	1.27	N	348150	500	96 억		108681	N	N	0	N	00	N
79	20241018	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-170	5	-2.56	1099270920	167287	6.52	6540	6750	6390	8630	4650	6640	6571.03	0.56	0	12760	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1253	-9.00	2.79	12	0.86	-719.00	2321.00	14150	20240103	-54.28	5970	20241016	8.38	14150	-54.28	20240103	5970	8.38	20241016	14150	-54.28	20240103	5970	8.38	20241016	1.27	N	348150	500	96 억		108681	N	N	0	N	00	N
80	20241018	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-10	5	-0.15	418577850	63253	2.47	6540	6710	6520	8630	4650	6640	6617.40	0.56	0	-2613	7973	7306	6663	5996	5353	7640	6330	97	1990	500	4640	10	1	19373850	1284	-9.22	2.86	12	0.33	-719.00	2321.00	14150	20240103	-53.14	5970	20241016	11.06	14150	-53.14	20240103	5970	11.06	20241016	14150	-53.14	20240103	5970	11.06	20241016	1.27	N	348150	500	96 억		108681	N	N	0	N	00	N
81	20241017	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	560	2	9.21	17264916080	2553199	1990.53	6030	7330	6020	7900	4260	6080	6762.23	0.70	0	-26663	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1286	-9.24	2.86	12	13.18	-719.00	2321.00	14150	20240103	-53.07	5970	20241016	11.22	14150	-53.07	20240103	5970	11.22	20241016	14150	-53.07	20240103	5970	11.22	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
82	20241017	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	490	2	8.06	16979588720	2509738	1956.65	6030	7330	6020	7900	4260	6080	6765.48	0.70	0	-31517	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1273	-9.14	2.83	12	12.95	-719.00	2321.00	14150	20240103	-53.57	5970	20241016	10.05	14150	-53.57	20240103	5970	10.05	20241016	14150	-53.57	20240103	5970	10.05	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
83	20241017	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	610	2	10.03	16242284700	2397780	1869.37	6030	7330	6020	7900	4260	6080	6773.88	0.70	0	-40589	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1296	-9.30	2.88	12	12.38	-719.00	2321.00	14150	20240103	-52.72	5970	20241016	12.06	14150	-52.72	20240103	5970	12.06	20241016	14150	-52.72	20240103	5970	12.06	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
84	20241017	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	1030	2	16.94	12467440670	1853743	1445.22	6030	7330	6020	7900	4260	6080	6725.55	0.70	0	-59073	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1377	-9.89	3.06	12	9.57	-719.00	2321.00	14150	20240103	-49.75	5970	20241016	19.10	14150	-49.75	20240103	5970	19.10	20241016	14150	-49.75	20240103	5970	19.10	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
85	20241017	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	390	2	6.41	5877029730	897375	699.61	6030	6970	6020	7900	4260	6080	6549.13	0.70	0	-58546	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1253	-9.00	2.79	12	4.63	-719.00	2321.00	14150	20240103	-54.28	5970	20241016	8.38	14150	-54.28	20240103	5970	8.38	20241016	14150	-54.28	20240103	5970	8.38	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
86	20241017	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	200	2	3.29	426226960	69713	54.35	6030	6300	6020	7900	4260	6080	6114.02	0.70	0	19366	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1217	-8.73	2.71	12	0.36	-719.00	2321.00	14150	20240103	-55.62	5970	20241016	5.19	14150	-55.62	20240103	5970	5.19	20241016	14150	-55.62	20240103	5970	5.19	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
87	20241017	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	0	3	0.00	225752380	37081	28.91	6030	6140	6030	7900	4260	6080	6088.09	0.70	0	3636	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1178	-8.46	2.62	12	0.19	-719.00	2321.00	14150	20240103	-57.03	5970	20241016	1.84	14150	-57.03	20240103	5970	1.84	20241016	14150	-57.03	20240103	5970	1.84	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
88	20241017	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	40	2	0.66	130497790	21450	16.72	6030	6140	6030	7900	4260	6080	6083.81	0.70	0	5687	6246	6162	6066	5982	5886	6115	5935	97	1820	500	4250	10	1	19373850	1186	-8.51	2.64	12	0.11	-719.00	2321.00	14150	20240103	-56.75	5970	20241016	2.51	14150	-56.75	20240103	5970	2.51	20241016	14150	-56.75	20240103	5970	2.51	20241016	1.26	N	348150	500	96 억		135004	N	N	0	N	00	N
89	20241016	161200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6080	-40	5	-0.65	760813760	126368	162.89	6110	6150	5970	7950	4290	6120	6020.46	0.79	0	-18593	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1178	-8.46	2.62	12	0.65	-719.00	2321.00	14150	20240103	-57.03	5970	20241016	1.84	14150	-57.03	20240103	5970	1.84	20241016	14150	-57.03	20240103	5970	1.84	20241016	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
90	20241016	151207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6080	-40	5	-0.65	748229160	124296	160.22	6110	6150	5970	7950	4290	6120	6019.57	0.79	0	-20282	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1178	-8.46	2.62	12	0.64	-719.00	2321.00	14150	20240103	-57.03	5970	20241016	1.84	14150	-57.03	20240103	5970	1.84	20241016	14150	-57.03	20240103	5970	1.84	20241016	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
91	20241016	141210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5980	-140	5	-2.29	535915710	89136	114.90	6110	6150	5970	7950	4290	6120	6012.10	0.79	0	-25996	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1159	-8.32	2.58	12	0.46	-719.00	2321.00	14150	20240103	-57.74	5970	20241016	0.17	14150	-57.74	20240103	5970	0.17	20241016	14150	-57.74	20240103	5970	0.17	20241016	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
92	20241016	131203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6000	-120	5	-1.96	450960220	74934	96.59	6110	6150	5970	7950	4290	6120	6017.83	0.79	0	-21787	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1162	-8.34	2.59	12	0.39	-719.00	2321.00	14150	20240103	-57.60	5970	20241016	0.50	14150	-57.60	20240103	5970	0.50	20241016	14150	-57.60	20240103	5970	0.50	20241016	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
93	20241016	121203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6020	-100	5	-1.63	359588470	59674	76.92	6110	6150	5970	7950	4290	6120	6025.57	0.79	0	-15213	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1166	-8.37	2.59	12	0.31	-719.00	2321.00	14150	20240103	-57.46	5970	20241016	0.84	14150	-57.46	20240103	5970	0.84	20241016	14150	-57.46	20240103	5970	0.84	20241016	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
94	20241016	111201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6040	-80	5	-1.31	339773050	56378	72.67	6110	6150	5970	7950	4290	6120	6026.36	0.79	0	-14226	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1170	-8.40	2.60	12	0.29	-719.00	2321.00	14150	20240103	-57.31	5970	20241016	1.17	14150	-57.31	20240103	5970	1.17	20241016	14150	-57.31	20240103	5970	1.17	20241016	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
95	20241016	101201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6010	-110	5	-1.80	252823470	41934	54.05	6110	6150	5970	7950	4290	6120	6028.64	0.79	0	-17110	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1164	-8.36	2.59	12	0.22	-719.00	2321.00	14150	20240103	-57.53	5970	20241016	0.67	14150	-57.53	20240103	5970	0.67	20241016	14150	-57.53	20240103	5970	0.67	20241016	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
96	20241016	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-110	5	-1.80	100343570	16506	21.28	6110	6150	5990	7950	4290	6120	6078.72	0.79	0	-6561	6360	6240	6170	6050	5980	6205	6015	97	1830	500	4280	10	1	19373850	1164	-8.36	2.59	12	0.09	-719.00	2321.00	14150	20240103	-57.53	5980	20240909	0.50	14150	-57.53	20240103	5980	0.50	20240909	14150	-57.53	20240103	5980	0.50	20240909	1.24	N	348150	500	96 억		153618	N	N	0	N	00	N
97	20241015	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-90	5	-1.45	469962020	76144	45.97	6220	6290	6100	8070	4350	6210	6172.02	0.81	0	-3863	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1186	-8.51	2.64	12	0.39	-719.00	2321.00	14150	20240103	-56.75	5980	20240909	2.34	14150	-56.75	20240103	5980	2.34	20240909	14150	-56.75	20240103	5980	2.34	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
98	20241015	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-90	5	-1.45	458258130	74231	44.81	6220	6290	6100	8070	4350	6210	6173.41	0.81	0	-3721	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1186	-8.51	2.64	12	0.38	-719.00	2321.00	14150	20240103	-56.75	5980	20240909	2.34	14150	-56.75	20240103	5980	2.34	20240909	14150	-56.75	20240103	5980	2.34	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
99	20241015	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-60	5	-0.97	360679950	58298	35.19	6220	6290	6130	8070	4350	6210	6186.83	0.81	0	-5252	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1191	-8.55	2.65	12	0.30	-719.00	2321.00	14150	20240103	-56.54	5980	20240909	2.84	14150	-56.54	20240103	5980	2.84	20240909	14150	-56.54	20240103	5980	2.84	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
100	20241015	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-50	5	-0.81	319160470	51542	31.12	6220	6290	6130	8070	4350	6210	6192.24	0.81	0	-5319	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1193	-8.57	2.65	12	0.27	-719.00	2321.00	14150	20240103	-56.47	5980	20240909	3.01	14150	-56.47	20240103	5980	3.01	20240909	14150	-56.47	20240103	5980	3.01	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
101	20241015	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-40	5	-0.64	264855030	42702	25.78	6220	6290	6130	8070	4350	6210	6202.40	0.81	0	-2164	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1195	-8.58	2.66	12	0.22	-719.00	2321.00	14150	20240103	-56.40	5980	20240909	3.18	14150	-56.40	20240103	5980	3.18	20240909	14150	-56.40	20240103	5980	3.18	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
102	20241015	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-20	5	-0.32	233989360	37684	22.75	6220	6290	6150	8070	4350	6210	6209.25	0.81	0	-757	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1199	-8.61	2.67	12	0.19	-719.00	2321.00	14150	20240103	-56.25	5980	20240909	3.51	14150	-56.25	20240103	5980	3.51	20240909	14150	-56.25	20240103	5980	3.51	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
103	20241015	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	0	3	0.00	151595020	24356	14.70	6220	6290	6170	8070	4350	6210	6224.13	0.81	0	683	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1203	-8.64	2.68	12	0.13	-719.00	2321.00	14150	20240103	-56.11	5980	20240909	3.85	14150	-56.11	20240103	5980	3.85	20240909	14150	-56.11	20240103	5980	3.85	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
104	20241015	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	40	2	0.64	65909570	10548	6.37	6220	6290	6210	8070	4350	6210	6248.54	0.81	0	4598	6456	6332	6196	6072	5936	6265	6005	97	1860	500	4340	10	1	19373850	1211	-8.69	2.69	12	0.05	-719.00	2321.00	14150	20240103	-55.83	5980	20240909	4.52	14150	-55.83	20240103	5980	4.52	20240909	14150	-55.83	20240103	5980	4.52	20240909	1.22	N	348150	500	96 억		156216	N	N	0	N	00	N
105	20241014	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-10	5	-0.16	1025699400	165417	476.25	6320	6320	6060	8080	4360	6220	6200.68	0.65	0	28966	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1203	-8.64	2.68	12	0.85	-719.00	2321.00	14150	20240103	-56.11	5980	20240909	3.85	14150	-56.11	20240103	5980	3.85	20240909	14150	-56.11	20240103	5980	3.85	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
106	20241014	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	0	3	0.00	992292910	160035	460.76	6320	6320	6060	8080	4360	6220	6200.47	0.65	0	28161	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1205	-8.65	2.68	12	0.83	-719.00	2321.00	14150	20240103	-56.04	5980	20240909	4.01	14150	-56.04	20240103	5980	4.01	20240909	14150	-56.04	20240103	5980	4.01	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
107	20241014	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	80	2	1.29	841554810	135854	391.14	6320	6320	6060	8080	4360	6220	6194.55	0.65	0	16664	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1221	-8.76	2.71	12	0.70	-719.00	2321.00	14150	20240103	-55.48	5980	20240909	5.35	14150	-55.48	20240103	5980	5.35	20240909	14150	-55.48	20240103	5980	5.35	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
108	20241014	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-60	5	-0.96	679875910	110010	316.73	6320	6320	6060	8080	4360	6220	6180.13	0.65	0	6881	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1193	-8.57	2.65	12	0.57	-719.00	2321.00	14150	20240103	-56.47	5980	20240909	3.01	14150	-56.47	20240103	5980	3.01	20240909	14150	-56.47	20240103	5980	3.01	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
109	20241014	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-10	5	-0.16	644149130	104232	300.10	6320	6320	6060	8080	4360	6220	6179.96	0.65	0	7578	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1203	-8.64	2.68	12	0.54	-719.00	2321.00	14150	20240103	-56.11	5980	20240909	3.85	14150	-56.11	20240103	5980	3.85	20240909	14150	-56.11	20240103	5980	3.85	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
110	20241014	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-50	5	-0.80	585741400	94776	272.87	6320	6320	6060	8080	4360	6220	6180.27	0.65	0	5602	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1195	-8.58	2.66	12	0.49	-719.00	2321.00	14150	20240103	-56.40	5980	20240909	3.18	14150	-56.40	20240103	5980	3.18	20240909	14150	-56.40	20240103	5980	3.18	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
111	20241014	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-50	5	-0.80	278518850	45298	130.42	6320	6320	6060	8080	4360	6220	6148.59	0.65	0	-11196	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1195	-8.58	2.66	12	0.23	-719.00	2321.00	14150	20240103	-56.40	5980	20240909	3.18	14150	-56.40	20240103	5980	3.18	20240909	14150	-56.40	20240103	5980	3.18	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
112	20241014	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-50	5	-0.80	32770670	5295	15.24	6320	6320	6160	8080	4360	6220	6188.98	0.65	0	-1968	6473	6346	6273	6146	6073	6310	6110	97	1860	500	4350	10	1	19373850	1195	-8.58	2.66	12	0.03	-719.00	2321.00	14150	20240103	-56.40	5980	20240909	3.18	14150	-56.40	20240103	5980	3.18	20240909	14150	-56.40	20240103	5980	3.18	20240909	1.21	N	348150	500	96 억		126542	N	N	0	N	00	N
113	20241011	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-40	5	-0.64	213894960	34162	121.26	6240	6400	6200	8130	4390	6260	6261.30	0.67	0	-3957	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1205	-8.65	2.68	12	0.18	-719.00	2321.00	14150	20240103	-56.04	5980	20240909	4.01	14150	-56.04	20240103	5980	4.01	20240909	14150	-56.04	20240103	5980	4.01	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
114	20241011	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-50	5	-0.80	205308740	32782	116.36	6240	6400	6200	8130	4390	6260	6262.85	0.67	0	-3821	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1203	-8.64	2.68	12	0.17	-719.00	2321.00	14150	20240103	-56.11	5980	20240909	3.85	14150	-56.11	20240103	5980	3.85	20240909	14150	-56.11	20240103	5980	3.85	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
115	20241011	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-30	5	-0.48	139796690	22245	78.96	6240	6400	6230	8130	4390	6260	6284.41	0.67	0	-1146	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1207	-8.66	2.68	12	0.11	-719.00	2321.00	14150	20240103	-55.97	5980	20240909	4.18	14150	-55.97	20240103	5980	4.18	20240909	14150	-55.97	20240103	5980	4.18	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
116	20241011	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	20	2	0.32	128059510	20366	72.29	6240	6400	6240	8130	4390	6260	6287.91	0.67	0	-111	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1217	-8.73	2.71	12	0.11	-719.00	2321.00	14150	20240103	-55.62	5980	20240909	5.02	14150	-55.62	20240103	5980	5.02	20240909	14150	-55.62	20240103	5980	5.02	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
117	20241011	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	20	2	0.32	104399050	16583	58.86	6240	6400	6240	8130	4390	6260	6295.55	0.67	0	257	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1217	-8.73	2.71	12	0.09	-719.00	2321.00	14150	20240103	-55.62	5980	20240909	5.02	14150	-55.62	20240103	5980	5.02	20240909	14150	-55.62	20240103	5980	5.02	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
118	20241011	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	40	2	0.64	45780650	7250	25.73	6240	6400	6240	8130	4390	6260	6314.57	0.67	0	243	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1221	-8.76	2.71	12	0.04	-719.00	2321.00	14150	20240103	-55.48	5980	20240909	5.35	14150	-55.48	20240103	5980	5.35	20240909	14150	-55.48	20240103	5980	5.35	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
119	20241011	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	50	2	0.80	28771690	4550	16.15	6240	6400	6240	8130	4390	6260	6323.45	0.67	0	410	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1222	-8.78	2.72	12	0.02	-719.00	2321.00	14150	20240103	-55.41	5980	20240909	5.52	14150	-55.41	20240103	5980	5.52	20240909	14150	-55.41	20240103	5980	5.52	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
120	20241011	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	40	2	0.64	2396060	383	1.36	6240	6300	6240	8130	4390	6260	6256.03	0.67	0	-93	6553	6406	6333	6186	6113	6370	6150	97	1870	500	4380	10	1	19373850	1221	-8.76	2.71	12	0.00	-719.00	2321.00	14150	20240103	-55.48	5980	20240909	5.35	14150	-55.48	20240103	5980	5.35	20240909	14150	-55.48	20240103	5980	5.35	20240909	1.21	N	348150	500	96 억		130515	N	N	0	N	00	N
121	20241010	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-160	5	-2.49	174396940	27624	214.39	6480	6480	6260	8340	4500	6420	6313.27	0.70	0	-5685	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1213	-8.71	2.70	12	0.14	-719.00	2321.00	14150	20240103	-55.76	5980	20240909	4.68	14150	-55.76	20240103	5980	4.68	20240909	14150	-55.76	20240103	5980	4.68	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
122	20241010	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-150	5	-2.34	159533980	25252	195.98	6480	6480	6270	8340	4500	6420	6317.68	0.70	0	-5874	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1215	-8.72	2.70	12	0.13	-719.00	2321.00	14150	20240103	-55.69	5980	20240909	4.85	14150	-55.69	20240103	5980	4.85	20240909	14150	-55.69	20240103	5980	4.85	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
123	20241010	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-120	5	-1.87	126954500	20074	155.79	6480	6480	6280	8340	4500	6420	6324.32	0.70	0	-4969	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1221	-8.76	2.71	12	0.10	-719.00	2321.00	14150	20240103	-55.48	5980	20240909	5.35	14150	-55.48	20240103	5980	5.35	20240909	14150	-55.48	20240103	5980	5.35	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
124	20241010	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-120	5	-1.87	111678780	17651	136.99	6480	6480	6280	8340	4500	6420	6327.05	0.70	0	-3404	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1221	-8.76	2.71	12	0.09	-719.00	2321.00	14150	20240103	-55.48	5980	20240909	5.35	14150	-55.48	20240103	5980	5.35	20240909	14150	-55.48	20240103	5980	5.35	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
125	20241010	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-100	5	-1.56	98217270	15516	120.42	6480	6480	6280	8340	4500	6420	6330.06	0.70	0	-3235	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1224	-8.79	2.72	12	0.08	-719.00	2321.00	14150	20240103	-55.34	5980	20240909	5.69	14150	-55.34	20240103	5980	5.69	20240909	14150	-55.34	20240103	5980	5.69	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
126	20241010	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-110	5	-1.71	87641560	13845	107.45	6480	6480	6280	8340	4500	6420	6330.20	0.70	0	-2999	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1222	-8.78	2.72	12	0.07	-719.00	2321.00	14150	20240103	-55.41	5980	20240909	5.52	14150	-55.41	20240103	5980	5.52	20240909	14150	-55.41	20240103	5980	5.52	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
127	20241010	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-110	5	-1.71	40607450	6379	49.51	6480	6480	6310	8340	4500	6420	6365.80	0.70	0	-2301	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1222	-8.78	2.72	12	0.03	-719.00	2321.00	14150	20240103	-55.41	5980	20240909	5.52	14150	-55.41	20240103	5980	5.52	20240909	14150	-55.41	20240103	5980	5.52	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
128	20241010	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	10	2	0.16	5493090	856	6.64	6480	6480	6410	8340	4500	6420	6417.16	0.70	0	-253	6540	6480	6390	6330	6240	6510	6360	97	1920	500	4490	10	1	19373850	1246	-8.94	2.77	12	0.00	-719.00	2321.00	14150	20240103	-54.56	5980	20240909	7.53	14150	-54.56	20240103	5980	7.53	20240909	14150	-54.56	20240103	5980	7.53	20240909	1.20	N	348150	500	96 억		136221	N	N	0	N	00	N
129	20241008	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	20	2	0.31	82395050	12884	40.43	6400	6450	6300	8320	4480	6400	6395.15	0.71	0	-2727	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1244	-8.93	2.77	12	0.07	-719.00	2321.00	14150	20240103	-54.63	5980	20240909	7.36	14150	-54.63	20240103	5980	7.36	20240909	14150	-54.63	20240103	5980	7.36	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
130	20241008	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	20	2	0.31	80997100	12666	39.75	6400	6450	6300	8320	4480	6400	6394.84	0.71	0	-2754	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1244	-8.93	2.77	12	0.07	-719.00	2321.00	14150	20240103	-54.63	5980	20240909	7.36	14150	-54.63	20240103	5980	7.36	20240909	14150	-54.63	20240103	5980	7.36	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
131	20241008	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	0	3	0.00	72707480	11371	35.68	6400	6450	6300	8320	4480	6400	6394.11	0.71	0	-2248	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1240	-8.90	2.76	12	0.06	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
132	20241008	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	0	3	0.00	61085510	9544	29.95	6400	6450	6300	8320	4480	6400	6400.41	0.71	0	-1974	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1240	-8.90	2.76	12	0.05	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
133	20241008	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	0	3	0.00	58921710	9205	28.88	6400	6450	6300	8320	4480	6400	6401.05	0.71	0	-1713	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1240	-8.90	2.76	12	0.05	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
134	20241008	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	10	2	0.16	52428330	8188	25.69	6400	6450	6300	8320	4480	6400	6403.07	0.71	0	-1282	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1242	-8.92	2.76	12	0.04	-719.00	2321.00	14150	20240103	-54.70	5980	20240909	7.19	14150	-54.70	20240103	5980	7.19	20240909	14150	-54.70	20240103	5980	7.19	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
135	20241008	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	20	2	0.31	29081580	4540	14.25	6400	6450	6300	8320	4480	6400	6405.63	0.71	0	-1251	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1244	-8.93	2.77	12	0.02	-719.00	2321.00	14150	20240103	-54.63	5980	20240909	7.36	14150	-54.63	20240103	5980	7.36	20240909	14150	-54.63	20240103	5980	7.36	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
136	20241008	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-10	5	-0.16	1692920	266	0.83	6400	6400	6300	8320	4480	6400	6364.36	0.71	0	-232	6746	6572	6456	6282	6166	6515	6225	97	1920	500	4480	10	1	19373850	1238	-8.89	2.75	12	0.00	-719.00	2321.00	14150	20240103	-54.84	5980	20240909	6.86	14150	-54.84	20240103	5980	6.86	20240909	14150	-54.84	20240103	5980	6.86	20240909	1.20	N	348150	500	96 억		137866	N	N	0	N	00	N
137	20241007	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-30	5	-0.47	203671760	31828	169.64	6630	6630	6340	8350	4510	6430	6399.13	0.73	0	-2593	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1240	-8.90	2.76	12	0.16	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
138	20241007	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-40	5	-0.62	189020490	29538	157.44	6630	6630	6340	8350	4510	6430	6399.23	0.73	0	-1196	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1238	-8.89	2.75	12	0.15	-719.00	2321.00	14150	20240103	-54.84	5980	20240909	6.86	14150	-54.84	20240103	5980	6.86	20240909	14150	-54.84	20240103	5980	6.86	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
139	20241007	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-30	5	-0.47	145927180	22794	121.49	6630	6630	6340	8350	4510	6430	6402.00	0.73	0	-2665	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1240	-8.90	2.76	12	0.12	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
140	20241007	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	104383690	16300	86.88	6630	6630	6340	8350	4510	6430	6403.91	0.73	0	-2472	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1246	-8.94	2.77	12	0.08	-719.00	2321.00	14150	20240103	-54.56	5980	20240909	7.53	14150	-54.56	20240103	5980	7.53	20240909	14150	-54.56	20240103	5980	7.53	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
141	20241007	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	30	2	0.47	98637440	15407	82.12	6630	6630	6340	8350	4510	6430	6402.12	0.73	0	-2692	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1252	-8.98	2.78	12	0.08	-719.00	2321.00	14150	20240103	-54.35	5980	20240909	8.03	14150	-54.35	20240103	5980	8.03	20240909	14150	-54.35	20240103	5980	8.03	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
142	20241007	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	76335540	11940	63.64	6630	6630	6340	8350	4510	6430	6393.26	0.73	0	-2262	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1246	-8.94	2.77	12	0.06	-719.00	2321.00	14150	20240103	-54.56	5980	20240909	7.53	14150	-54.56	20240103	5980	7.53	20240909	14150	-54.56	20240103	5980	7.53	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
143	20241007	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-20	5	-0.31	69466900	10870	57.94	6630	6630	6340	8350	4510	6430	6390.70	0.73	0	-1852	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1242	-8.92	2.76	12	0.06	-719.00	2321.00	14150	20240103	-54.70	5980	20240909	7.19	14150	-54.70	20240103	5980	7.19	20240909	14150	-54.70	20240103	5980	7.19	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
144	20241007	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	10	2	0.16	18952600	2939	15.66	6630	6630	6400	8350	4510	6430	6448.66	0.73	0	-2155	6810	6620	6410	6220	6010	6715	6315	97	1920	500	4500	10	1	19373850	1248	-8.96	2.77	12	0.02	-719.00	2321.00	14150	20240103	-54.49	5980	20240909	7.69	14150	-54.49	20240103	5980	7.69	20240909	14150	-54.49	20240103	5980	7.69	20240909	1.21	N	348150	500	96 억		141541	N	N	0	N	00	N
145	20241004	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	30	2	0.47	119901640	18762	79.56	6340	6600	6200	8320	4480	6400	6390.62	0.72	0	2043	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1246	-8.94	2.77	12	0.10	-719.00	2321.00	14150	20240103	-54.56	5980	20240909	7.53	14150	-54.56	20240103	5980	7.53	20240909	14150	-54.56	20240103	5980	7.53	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
146	20241004	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	10	2	0.16	114490420	17920	75.99	6340	6600	6200	8320	4480	6400	6388.97	0.72	0	2480	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1242	-8.92	2.76	12	0.09	-719.00	2321.00	14150	20240103	-54.70	5980	20240909	7.19	14150	-54.70	20240103	5980	7.19	20240909	14150	-54.70	20240103	5980	7.19	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
147	20241004	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	10	2	0.16	113741190	17803	75.50	6340	6600	6200	8320	4480	6400	6388.88	0.72	0	2556	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1242	-8.92	2.76	12	0.09	-719.00	2321.00	14150	20240103	-54.70	5980	20240909	7.19	14150	-54.70	20240103	5980	7.19	20240909	14150	-54.70	20240103	5980	7.19	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
148	20241004	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	40	2	0.62	99675120	15606	66.18	6340	6600	6200	8320	4480	6400	6386.97	0.72	0	2522	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1248	-8.96	2.77	12	0.08	-719.00	2321.00	14150	20240103	-54.49	5980	20240909	7.69	14150	-54.49	20240103	5980	7.69	20240909	14150	-54.49	20240103	5980	7.69	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
149	20241004	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	70	2	1.09	87948360	13787	58.47	6340	6600	6200	8320	4480	6400	6379.08	0.72	0	3884	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1253	-9.00	2.79	12	0.07	-719.00	2321.00	14150	20240103	-54.28	5980	20240909	8.19	14150	-54.28	20240103	5980	8.19	20240909	14150	-54.28	20240103	5980	8.19	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
150	20241004	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	40	2	0.62	79124530	12420	52.67	6340	6600	6200	8320	4480	6400	6370.74	0.72	0	3274	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1248	-8.96	2.77	12	0.06	-719.00	2321.00	14150	20240103	-54.49	5980	20240909	7.69	14150	-54.49	20240103	5980	7.69	20240909	14150	-54.49	20240103	5980	7.69	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
151	20241004	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	50	2	0.78	60257940	9498	40.28	6340	6460	6200	8320	4480	6400	6344.28	0.72	0	3219	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1250	-8.97	2.78	12	0.05	-719.00	2321.00	14150	20240103	-54.42	5980	20240909	7.86	14150	-54.42	20240103	5980	7.86	20240909	14150	-54.42	20240103	5980	7.86	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
152	20241004	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	20	2	0.31	32546340	5171	21.93	6340	6420	6200	8320	4480	6400	6294.01	0.72	0	89	6520	6460	6420	6360	6320	6440	6340	97	1920	500	4480	10	1	19373850	1244	-8.93	2.77	12	0.03	-719.00	2321.00	14150	20240103	-54.63	5980	20240909	7.36	14150	-54.63	20240103	5980	7.36	20240909	14150	-54.63	20240103	5980	7.36	20240909	1.21	N	348150	500	96 억		139498	N	N	0	N	00	N
153	20241002	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-150	5	-2.29	149918590	23317	81.61	6460	6480	6380	8510	4590	6550	6429.79	0.74	0	-4242	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1240	-8.90	2.76	12	0.12	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N
154	20241002	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-150	5	-2.29	138470610	21531	75.36	6460	6480	6380	8510	4590	6550	6431.22	0.74	0	-3819	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1240	-8.90	2.76	12	0.11	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N
155	20241002	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-110	5	-1.68	118578150	18426	64.49	6460	6480	6380	8510	4590	6550	6435.37	0.74	0	-3534	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1248	-8.96	2.77	12	0.10	-719.00	2321.00	14150	20240103	-54.49	5980	20240909	7.69	14150	-54.49	20240103	5980	7.69	20240909	14150	-54.49	20240103	5980	7.69	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N
156	20241002	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-100	5	-1.53	109089590	16952	59.33	6460	6480	6380	8510	4590	6550	6435.20	0.74	0	-2741	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1250	-8.97	2.78	12	0.09	-719.00	2321.00	14150	20240103	-54.42	5980	20240909	7.86	14150	-54.42	20240103	5980	7.86	20240909	14150	-54.42	20240103	5980	7.86	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N
157	20241002	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-110	5	-1.68	104601160	16256	56.89	6460	6480	6380	8510	4590	6550	6434.62	0.74	0	-2979	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1248	-8.96	2.77	12	0.08	-719.00	2321.00	14150	20240103	-54.49	5980	20240909	7.69	14150	-54.49	20240103	5980	7.69	20240909	14150	-54.49	20240103	5980	7.69	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N
158	20241002	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-80	5	-1.22	88204710	13722	48.03	6460	6470	6380	8510	4590	6550	6427.98	0.74	0	-2451	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1253	-9.00	2.79	12	0.07	-719.00	2321.00	14150	20240103	-54.28	5980	20240909	8.19	14150	-54.28	20240103	5980	8.19	20240909	14150	-54.28	20240103	5980	8.19	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N
159	20241002	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-100	5	-1.53	57943920	9030	31.60	6460	6460	6380	8510	4590	6550	6416.82	0.74	0	-1737	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1250	-8.97	2.78	12	0.05	-719.00	2321.00	14150	20240103	-54.42	5980	20240909	7.86	14150	-54.42	20240103	5980	7.86	20240909	14150	-54.42	20240103	5980	7.86	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N
160	20241002	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-150	5	-2.29	16776780	2615	9.15	6460	6460	6390	8510	4590	6550	6415.59	0.74	0	-278	6736	6642	6576	6482	6416	6630	6470	97	1960	500	4580	10	1	19373850	1240	-8.90	2.76	12	0.01	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.20	N	348150	500	96 억		143740	N	N	0	N	00	N